Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 3.695 | 3.716 | 3.624 | 3.683 | 235,191 | +0.00(+0.04%) |
Sep 29, 2004 | 3.663 | 3.687 | 3.583 | 3.682 | 222,153 | +0.04(+1.16%) |
Sep 28, 2004 | 3.526 | 3.646 | 3.509 | 3.640 | 313,414 | +0.16(+4.63%) |
Sep 27, 2004 | 3.562 | 3.563 | 3.472 | 3.479 | 774,409 | -0.09(-2.61%) |
Sep 24, 2004 | 3.554 | 3.610 | 3.554 | 3.572 | 326,973 | +0.02(+0.58%) |
Sep 23, 2004 | 3.564 | 3.594 | 3.526 | 3.551 | 391,637 | +0.01(+0.18%) |
Sep 22, 2004 | 3.679 | 3.712 | 3.514 | 3.545 | 536,089 | -0.16(-4.31%) |
Sep 21, 2004 | 3.603 | 3.720 | 3.597 | 3.705 | 395,287 | +0.11(+3.02%) |
Sep 20, 2004 | 3.611 | 3.654 | 3.581 | 3.596 | 493,327 | -0.02(-0.57%) |
Sep 17, 2004 | 3.669 | 3.707 | 3.615 | 3.617 | 609,098 | -0.06(-1.53%) |
Sep 16, 2004 | 3.622 | 3.714 | 3.622 | 3.673 | 404,674 | -0.02(-0.45%) |
Sep 15, 2004 | 3.680 | 3.707 | 3.637 | 3.689 | 536,089 | -0.02(-0.41%) |
Sep 14, 2004 | 3.733 | 3.774 | 3.643 | 3.705 | 464,645 | -0.05(-1.26%) |
Sep 13, 2004 | 3.746 | 3.783 | 3.650 | 3.752 | 206,509 | +0.02(+0.62%) |
Sep 10, 2004 | 3.682 | 3.739 | 3.664 | 3.729 | 197,122 | +0.01(+0.14%) |
Sep 09, 2004 | 3.724 | 3.790 | 3.666 | 3.724 | 554,863 | +0.01(+0.31%) |
Sep 08, 2004 | 3.738 | 3.806 | 3.702 | 3.712 | 224,239 | -0.02(-0.65%) |
Sep 07, 2004 | 3.696 | 3.828 | 3.695 | 3.737 | 727,997 | +0.07(+1.78%) |
Sep 03, 2004 | 3.688 | 3.688 | 3.581 | 3.672 | 120,463 | +0.00(+0.07%) |
Sep 02, 2004 | 3.569 | 3.693 | 3.569 | 3.669 | 181,999 | +0.11(+3.05%) |
Sep 01, 2004 | 3.574 | 3.688 | 3.560 | 3.560 | 632,565 | -0.03(-0.92%) |
Aug 31, 2004 | 3.471 | 3.627 | 3.471 | 3.594 | 423,448 | +0.08(+2.18%) |
Aug 30, 2004 | 3.555 | 3.597 | 3.472 | 3.517 | 529,310 | -0.09(-2.45%) |
Aug 27, 2004 | 3.493 | 3.642 | 3.453 | 3.605 | 721,739 | +0.13(+3.60%) |
Aug 26, 2004 | 3.448 | 3.504 | 3.426 | 3.480 | 658,118 | +0.05(+1.38%) |
Aug 25, 2004 | 3.388 | 3.450 | 3.351 | 3.432 | 491,763 | +0.05(+1.51%) |
Aug 24, 2004 | 3.435 | 3.445 | 3.310 | 3.381 | 1,579,587 | +0.01(+0.19%) |
Aug 23, 2004 | 3.548 | 3.554 | 3.339 | 3.375 | 1,305,571 | -0.20(-5.71%) |
Aug 20, 2004 | 3.503 | 3.606 | 3.447 | 3.580 | 384,858 | +0.09(+2.56%) |
Aug 19, 2004 | 3.562 | 3.568 | 3.482 | 3.490 | 383,293 | -0.07(-1.98%) |
Aug 18, 2004 | 3.486 | 3.563 | 3.426 | 3.560 | 430,321 | +0.08(+2.24%) |
Aug 17, 2004 | 3.484 | 3.514 | 3.439 | 3.482 | 685,235 | +0.01(+0.41%) |
Aug 16, 2004 | 3.516 | 3.516 | 3.431 | 3.468 | 486,548 | -0.04(-1.17%) |
Aug 13, 2004 | 3.588 | 3.624 | 3.464 | 3.509 | 2,142,794 | -0.09(-2.45%) |
Aug 12, 2004 | 3.663 | 3.663 | 3.574 | 3.597 | 1,583,759 | -0.11(-2.86%) |
Aug 11, 2004 | 3.516 | 3.707 | 3.452 | 3.704 | 936,592 | +0.15(+4.10%) |
Aug 10, 2004 | 3.416 | 3.580 | 3.397 | 3.558 | 378,600 | +0.17(+4.94%) |
Aug 09, 2004 | 3.324 | 3.453 | 3.324 | 3.390 | 882,357 | -0.00(-0.11%) |
Aug 06, 2004 | 3.452 | 3.457 | 3.108 | 3.394 | 2,781,096 | -0.22(-6.12%) |
Aug 05, 2004 | 3.666 | 3.753 | 3.615 | 3.615 | 493,849 | -0.07(-1.98%) |
Aug 04, 2004 | 3.735 | 3.771 | 3.643 | 3.688 | 420,319 | -0.06(-1.67%) |
Aug 03, 2004 | 3.720 | 3.775 | 3.664 | 3.751 | 725,389 | +0.02(+0.62%) |
Aug 02, 2004 | 3.733 | 3.756 | 3.646 | 3.728 | 340,010 | +0.02(+0.48%) |
Jul 30, 2004 | 3.739 | 3.770 | 3.707 | 3.710 | 293,597 | -0.04(-0.96%) |
Jul 29, 2004 | 3.657 | 3.798 | 3.619 | 3.746 | 1,125,892 | +0.13(+3.68%) |
Jul 28, 2004 | 3.707 | 3.707 | 3.580 | 3.613 | 675,848 | -0.06(-1.57%) |
Jul 27, 2004 | 3.587 | 3.706 | 3.587 | 3.670 | 726,432 | +0.06(+1.74%) |
Jul 26, 2004 | 3.654 | 3.655 | 3.585 | 3.608 | 671,676 | -0.01(-0.28%) |
Jul 23, 2004 | 3.682 | 3.686 | 3.611 | 3.618 | 928,770 | -0.04(-1.22%) |
Jul 22, 2004 | 3.659 | 3.675 | 3.605 | 3.663 | 1,579,066 | -0.00(-0.03%) |
Jul 21, 2004 | 3.750 | 3.758 | 3.631 | 3.664 | 9,619,369 | -0.10(-2.55%) |
Jul 20, 2004 | 3.663 | 3.765 | 3.629 | 3.760 | 909,475 | +0.16(+4.59%) |
Jul 19, 2004 | 3.613 | 3.666 | 3.585 | 3.595 | 590,324 | -0.03(-0.78%) |
Jul 16, 2004 | 3.661 | 3.680 | 3.611 | 3.623 | 682,627 | -0.01(-0.21%) |
Jul 15, 2004 | 3.851 | 3.851 | 3.620 | 3.631 | 1,599,404 | -0.12(-3.30%) |
Jul 14, 2004 | 3.784 | 3.808 | 3.689 | 3.755 | 831,252 | -0.03(-0.91%) |
Jul 13, 2004 | 3.691 | 3.847 | 3.647 | 3.789 | 1,121,199 | +0.14(+3.89%) |
Jul 12, 2004 | 3.581 | 3.689 | 3.581 | 3.647 | 331,144 | +0.04(+1.24%) |
Jul 09, 2004 | 3.666 | 3.709 | 3.516 | 3.603 | 997,606 | -0.06(-1.61%) |
Jul 08, 2004 | 3.640 | 3.688 | 3.622 | 3.661 | 653,424 | +0.01(+0.35%) |
Jul 07, 2004 | 3.624 | 3.741 | 3.624 | 3.649 | 359,826 | +0.02(+0.49%) |
Jul 06, 2004 | 3.825 | 3.835 | 3.631 | 3.631 | 582,502 | -0.13(-3.43%) |
Jul 02, 2004 | 3.684 | 3.797 | 3.663 | 3.760 | 287,861 | +0.06(+1.66%) |