Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 3.228 | 3.264 | 3.185 | 3.241 | 378,229 | +0.00(+0.10%) |
Sep 29, 2004 | 3.192 | 3.237 | 3.139 | 3.237 | 483,792 | +0.04(+1.32%) |
Sep 28, 2004 | 3.193 | 3.205 | 3.167 | 3.195 | 262,251 | -0.00(-0.13%) |
Sep 27, 2004 | 3.171 | 3.212 | 3.163 | 3.199 | 372,075 | +0.03(+0.87%) |
Sep 24, 2004 | 3.106 | 3.206 | 3.106 | 3.172 | 309,116 | +0.06(+1.80%) |
Sep 23, 2004 | 3.139 | 3.153 | 3.116 | 3.116 | 132,546 | -0.01(-0.24%) |
Sep 22, 2004 | 3.205 | 3.205 | 3.122 | 3.123 | 419,886 | -0.10(-2.95%) |
Sep 21, 2004 | 3.172 | 3.244 | 3.169 | 3.218 | 346,039 | +0.02(+0.66%) |
Sep 20, 2004 | 3.149 | 3.226 | 3.142 | 3.197 | 305,802 | +0.04(+1.41%) |
Sep 17, 2004 | 3.197 | 3.253 | 3.153 | 3.153 | 618,705 | -0.05(-1.61%) |
Sep 16, 2004 | 3.186 | 3.206 | 3.162 | 3.205 | 183,197 | +0.02(+0.73%) |
Sep 15, 2004 | 3.139 | 3.200 | 3.125 | 3.181 | 264,145 | +0.03(+0.94%) |
Sep 14, 2004 | 3.147 | 3.228 | 3.137 | 3.152 | 251,364 | -0.00(-0.13%) |
Sep 13, 2004 | 3.132 | 3.172 | 3.094 | 3.156 | 397,164 | +0.03(+0.95%) |
Sep 10, 2004 | 3.114 | 3.159 | 3.114 | 3.126 | 570,421 | -0.00(-0.03%) |
Sep 09, 2004 | 3.113 | 3.137 | 3.099 | 3.128 | 275,979 | +0.03(+0.95%) |
Sep 08, 2004 | 3.140 | 3.169 | 3.098 | 3.098 | 749,831 | -0.05(-1.58%) |
Sep 07, 2004 | 3.105 | 3.148 | 3.070 | 3.148 | 319,530 | +0.02(+0.74%) |
Sep 03, 2004 | 3.147 | 3.156 | 3.075 | 3.124 | 253,730 | -0.02(-0.74%) |
Sep 02, 2004 | 3.040 | 3.182 | 3.040 | 3.148 | 609,238 | +0.11(+3.54%) |
Sep 01, 2004 | 3.004 | 3.088 | 2.993 | 3.040 | 468,644 | +0.01(+0.24%) |
Aug 31, 2004 | 3.054 | 3.058 | 2.998 | 3.032 | 171,836 | -0.00(-0.14%) |
Aug 30, 2004 | 3.128 | 3.151 | 3.037 | 3.037 | 365,448 | -0.11(-3.49%) |
Aug 27, 2004 | 3.087 | 3.162 | 3.085 | 3.147 | 294,914 | +0.06(+1.92%) |
Aug 26, 2004 | 3.074 | 3.103 | 3.048 | 3.087 | 314,323 | +0.02(+0.59%) |
Aug 25, 2004 | 3.084 | 3.105 | 3.031 | 3.069 | 476,218 | -0.03(-0.95%) |
Aug 24, 2004 | 3.161 | 3.178 | 3.085 | 3.099 | 596,457 | -0.03(-0.95%) |
Aug 23, 2004 | 3.123 | 3.168 | 3.065 | 3.129 | 757,879 | +0.02(+0.58%) |
Aug 20, 2004 | 3.047 | 3.115 | 3.000 | 3.111 | 696,340 | +0.07(+2.40%) |
Aug 19, 2004 | 3.074 | 3.074 | 3.022 | 3.038 | 383,436 | -0.03(-0.83%) |
Aug 18, 2004 | 2.983 | 3.097 | 2.959 | 3.063 | 506,041 | +0.10(+3.53%) |
Aug 17, 2004 | 2.974 | 2.975 | 2.932 | 2.959 | 1,056,581 | -0.01(-0.28%) |
Aug 16, 2004 | 2.968 | 3.004 | 2.957 | 2.967 | 604,977 | -0.03(-0.95%) |
Aug 13, 2004 | 2.970 | 3.006 | 2.956 | 2.995 | 354,560 | +0.02(+0.75%) |
Aug 12, 2004 | 3.084 | 3.088 | 2.973 | 2.973 | 534,917 | -0.11(-3.56%) |
Aug 11, 2004 | 3.073 | 3.102 | 3.008 | 3.083 | 620,599 | -0.01(-0.44%) |
Aug 10, 2004 | 2.989 | 3.129 | 2.985 | 3.097 | 450,656 | +0.10(+3.28%) |
Aug 09, 2004 | 3.009 | 3.025 | 2.957 | 2.999 | 481,899 | -0.01(-0.35%) |
Aug 06, 2004 | 3.058 | 3.079 | 3.003 | 3.009 | 1,525,699 | -0.07(-2.13%) |
Aug 05, 2004 | 3.114 | 3.158 | 3.066 | 3.075 | 790,542 | -0.07(-2.09%) |
Aug 04, 2004 | 3.036 | 3.179 | 3.010 | 3.140 | 1,750,080 | +0.04(+1.40%) |
Aug 03, 2004 | 3.188 | 3.189 | 3.083 | 3.097 | 1,361,437 | -0.08(-2.40%) |
Aug 02, 2004 | 3.185 | 3.219 | 3.173 | 3.173 | 471,485 | -0.03(-1.09%) |
Jul 30, 2004 | 3.204 | 3.248 | 3.188 | 3.208 | 340,359 | -0.01(-0.26%) |
Jul 29, 2004 | 3.247 | 3.263 | 3.204 | 3.216 | 304,382 | -0.03(-0.85%) |
Jul 28, 2004 | 3.243 | 3.270 | 3.180 | 3.244 | 594,090 | -0.01(-0.45%) |
Jul 27, 2004 | 3.173 | 3.260 | 3.173 | 3.258 | 766,873 | +0.09(+2.83%) |
Jul 26, 2004 | 3.214 | 3.237 | 3.163 | 3.169 | 1,104,865 | -0.05(-1.45%) |
Jul 23, 2004 | 3.260 | 3.262 | 3.215 | 3.215 | 777,287 | -0.06(-1.71%) |
Jul 22, 2004 | 3.300 | 3.300 | 3.191 | 3.271 | 1,075,989 | -0.03(-0.90%) |
Jul 21, 2004 | 3.263 | 3.348 | 3.248 | 3.301 | 1,140,369 | +0.03(+0.81%) |
Jul 20, 2004 | 3.212 | 3.285 | 3.169 | 3.274 | 1,037,172 | +0.09(+2.72%) |
Jul 19, 2004 | 3.152 | 3.215 | 3.122 | 3.188 | 683,558 | +0.01(+0.30%) |
Jul 16, 2004 | 3.152 | 3.194 | 3.150 | 3.178 | 542,018 | +0.02(+0.67%) |
Jul 15, 2004 | 3.064 | 3.214 | 3.064 | 3.157 | 600,717 | +0.09(+2.82%) |
Jul 14, 2004 | 3.055 | 3.099 | 3.054 | 3.070 | 358,821 | +0.01(+0.24%) |
Jul 13, 2004 | 3.053 | 3.078 | 3.053 | 3.063 | 266,985 | +0.01(+0.17%) |
Jul 12, 2004 | 3.053 | 3.066 | 3.037 | 3.058 | 1,057,054 | +0.01(+0.17%) |
Jul 09, 2004 | 3.044 | 3.068 | 3.044 | 3.053 | 262,251 | -0.01(-0.17%) |
Jul 08, 2004 | 3.057 | 3.078 | 3.041 | 3.058 | 557,166 | +0.00(+0.07%) |
Jul 07, 2004 | 3.066 | 3.116 | 3.051 | 3.056 | 589,829 | +0.01(+0.17%) |
Jul 06, 2004 | 3.049 | 3.089 | 2.957 | 3.050 | 995,041 | -0.01(-0.31%) |
Jul 02, 2004 | 3.092 | 3.106 | 3.053 | 3.060 | 277,399 | -0.05(-1.46%) |