Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 3.289 | 3.376 | 3.289 | 3.347 | 44,350 | +0.00(+0.00%) |
Sep 29, 2004 | 3.366 | 3.434 | 3.298 | 3.347 | 34,012 | -0.06(-1.70%) |
Sep 28, 2004 | 3.463 | 3.492 | 3.395 | 3.405 | 83,945 | +0.08(+2.33%) |
Sep 27, 2004 | 3.376 | 3.434 | 3.318 | 3.327 | 62,442 | -0.11(-3.10%) |
Sep 24, 2004 | 3.386 | 3.531 | 3.386 | 3.434 | 84,565 | +0.00(+0.00%) |
Sep 23, 2004 | 3.482 | 3.482 | 3.376 | 3.434 | 168,821 | -0.01(-0.28%) |
Sep 22, 2004 | 3.444 | 3.482 | 3.337 | 3.444 | 92,009 | -0.01(-0.28%) |
Sep 21, 2004 | 3.240 | 3.531 | 3.240 | 3.453 | 64,303 | +0.15(+4.69%) |
Sep 20, 2004 | 3.482 | 3.482 | 3.289 | 3.298 | 27,396 | -0.10(-2.85%) |
Sep 17, 2004 | 3.376 | 3.540 | 3.347 | 3.395 | 121,576 | +0.00(+0.00%) |
Sep 16, 2004 | 3.260 | 3.395 | 3.240 | 3.395 | 77,432 | +0.11(+3.24%) |
Sep 15, 2004 | 3.395 | 3.444 | 3.269 | 3.289 | 251,113 | -0.08(-2.30%) |
Sep 14, 2004 | 3.347 | 3.395 | 3.318 | 3.366 | 41,249 | +0.03(+0.87%) |
Sep 13, 2004 | 3.279 | 3.434 | 3.279 | 3.337 | 102,140 | -0.03(-0.86%) |
Sep 10, 2004 | 3.182 | 3.395 | 3.105 | 3.366 | 58,513 | +0.20(+6.42%) |
Sep 09, 2004 | 3.250 | 3.289 | 3.134 | 3.163 | 337,539 | -0.03(-0.91%) |
Sep 08, 2004 | 3.386 | 3.386 | 3.192 | 3.192 | 60,167 | -0.17(-5.17%) |
Sep 07, 2004 | 3.424 | 3.434 | 3.289 | 3.366 | 48,795 | -0.07(-1.97%) |
Sep 03, 2004 | 3.415 | 3.434 | 3.240 | 3.434 | 39,595 | +0.08(+2.31%) |
Sep 02, 2004 | 3.395 | 3.434 | 3.289 | 3.357 | 46,831 | +0.01(+0.29%) |
Sep 01, 2004 | 3.492 | 4.043 | 3.221 | 3.347 | 134,292 | -0.11(-3.08%) |
Aug 31, 2004 | 3.250 | 3.453 | 3.057 | 3.453 | 67,818 | +0.25(+7.86%) |
Aug 30, 2004 | 3.144 | 3.289 | 3.144 | 3.202 | 25,741 | -0.06(-1.78%) |
Aug 27, 2004 | 3.250 | 3.376 | 3.193 | 3.260 | 57,066 | +0.02(+0.60%) |
Aug 26, 2004 | 3.386 | 3.473 | 3.047 | 3.240 | 686,451 | -0.22(-6.42%) |
Aug 25, 2004 | 3.550 | 3.589 | 3.347 | 3.463 | 73,504 | -0.02(-0.56%) |
Aug 24, 2004 | 3.714 | 3.743 | 3.482 | 3.482 | 24,811 | -0.15(-4.00%) |
Aug 23, 2004 | 3.637 | 3.724 | 3.560 | 3.627 | 51,000 | +0.14(+3.88%) |
Aug 20, 2004 | 3.415 | 3.589 | 3.415 | 3.492 | 35,046 | +0.13(+3.74%) |
Aug 19, 2004 | 3.395 | 3.502 | 3.337 | 3.366 | 27,912 | -0.12(-3.33%) |
Aug 18, 2004 | 3.463 | 3.569 | 3.395 | 3.482 | 64,406 | -0.08(-2.17%) |
Aug 17, 2004 | 3.521 | 3.753 | 3.482 | 3.560 | 47,038 | +0.15(+4.55%) |
Aug 16, 2004 | 3.473 | 3.550 | 3.386 | 3.405 | 70,609 | +0.01(+0.28%) |
Aug 13, 2004 | 3.434 | 3.463 | 3.386 | 3.395 | 57,583 | +0.01(+0.29%) |
Aug 12, 2004 | 3.386 | 3.511 | 3.357 | 3.386 | 93,663 | +0.00(+0.00%) |
Aug 11, 2004 | 3.395 | 3.482 | 3.347 | 3.386 | 63,372 | -0.05(-1.41%) |
Aug 10, 2004 | 3.405 | 3.521 | 3.386 | 3.434 | 38,147 | -0.01(-0.28%) |
Aug 09, 2004 | 3.695 | 3.695 | 3.444 | 3.444 | 36,700 | -0.14(-3.78%) |
Aug 06, 2004 | 3.627 | 3.753 | 3.386 | 3.579 | 228,162 | -0.13(-3.39%) |
Aug 05, 2004 | 3.753 | 3.763 | 3.618 | 3.705 | 68,955 | -0.08(-2.05%) |
Aug 04, 2004 | 3.772 | 3.927 | 3.144 | 3.782 | 134,705 | +0.00(+0.00%) |
Aug 03, 2004 | 3.869 | 3.879 | 3.782 | 3.782 | 37,704 | -0.09(-2.25%) |
Aug 02, 2004 | 3.927 | 4.024 | 3.782 | 3.869 | 92,526 | -0.07(-1.72%) |
Jul 30, 2004 | 3.948 | 4.024 | 3.908 | 3.937 | 43,626 | -0.05(-1.21%) |
Jul 29, 2004 | 4.111 | 4.121 | 3.937 | 3.985 | 74,331 | -0.06(-1.44%) |
Jul 28, 2004 | 4.063 | 4.092 | 3.898 | 4.043 | 213,275 | -0.04(-0.95%) |
Jul 27, 2004 | 4.111 | 4.159 | 4.043 | 4.082 | 451,052 | -0.03(-0.71%) |
Jul 26, 2004 | 4.121 | 4.159 | 4.092 | 4.111 | 94,283 | -0.01(-0.23%) |
Jul 23, 2004 | 4.130 | 4.169 | 4.111 | 4.121 | 51,277 | -0.01(-0.23%) |
Jul 22, 2004 | 4.304 | 4.304 | 4.082 | 4.130 | 145,250 | +0.01(+0.23%) |
Jul 21, 2004 | 4.227 | 4.227 | 4.072 | 4.121 | 50,553 | -0.03(-0.70%) |
Jul 20, 2004 | 4.082 | 4.208 | 4.063 | 4.150 | 73,710 | +0.09(+2.12%) |
Jul 19, 2004 | 4.024 | 4.140 | 3.937 | 4.064 | 55,929 | +0.05(+1.23%) |
Jul 16, 2004 | 4.092 | 4.101 | 3.966 | 4.014 | 135,222 | -0.05(-1.19%) |
Jul 15, 2004 | 4.488 | 4.488 | 3.985 | 4.063 | 395,743 | -0.53(-11.58%) |
Jul 14, 2004 | 4.585 | 4.691 | 4.537 | 4.595 | 87,150 | -0.07(-1.45%) |
Jul 13, 2004 | 4.624 | 4.672 | 4.546 | 4.662 | 122,610 | +0.07(+1.47%) |
Jul 12, 2004 | 4.517 | 4.691 | 4.517 | 4.595 | 89,631 | +0.00(+0.00%) |
Jul 09, 2004 | 4.575 | 4.643 | 4.411 | 4.595 | 133,878 | +0.07(+1.50%) |
Jul 08, 2004 | 4.595 | 4.595 | 4.421 | 4.527 | 87,047 | -0.09(-1.89%) |
Jul 07, 2004 | 4.624 | 4.720 | 4.546 | 4.614 | 105,345 | -0.01(-0.21%) |
Jul 06, 2004 | 4.537 | 4.778 | 4.537 | 4.624 | 123,333 | +0.00(+0.00%) |
Jul 02, 2004 | 4.537 | 4.643 | 4.488 | 4.624 | 32,048 | +0.08(+1.70%) |