Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 3.700 | 3.722 | 3.630 | 3.689 | 234,837 | +0.00(+0.03%) |
Sep 29, 2004 | 3.668 | 3.692 | 3.589 | 3.687 | 221,820 | +0.04(+1.16%) |
Sep 28, 2004 | 3.531 | 3.651 | 3.514 | 3.645 | 312,943 | +0.16(+4.63%) |
Sep 27, 2004 | 3.567 | 3.568 | 3.477 | 3.484 | 773,246 | -0.09(-2.61%) |
Sep 24, 2004 | 3.559 | 3.616 | 3.559 | 3.577 | 326,481 | +0.02(+0.58%) |
Sep 23, 2004 | 3.570 | 3.599 | 3.531 | 3.557 | 391,049 | +0.01(+0.18%) |
Sep 22, 2004 | 3.685 | 3.718 | 3.520 | 3.550 | 535,284 | -0.16(-4.31%) |
Sep 21, 2004 | 3.608 | 3.726 | 3.603 | 3.710 | 394,694 | +0.11(+3.02%) |
Sep 20, 2004 | 3.617 | 3.659 | 3.586 | 3.602 | 492,586 | -0.02(-0.57%) |
Sep 17, 2004 | 3.675 | 3.713 | 3.621 | 3.622 | 608,183 | -0.06(-1.53%) |
Sep 16, 2004 | 3.627 | 3.719 | 3.627 | 3.678 | 404,066 | -0.02(-0.45%) |
Sep 15, 2004 | 3.686 | 3.713 | 3.643 | 3.695 | 535,284 | -0.02(-0.41%) |
Sep 14, 2004 | 3.739 | 3.779 | 3.649 | 3.710 | 463,947 | -0.05(-1.26%) |
Sep 13, 2004 | 3.751 | 3.788 | 3.655 | 3.758 | 206,199 | +0.02(+0.62%) |
Sep 10, 2004 | 3.687 | 3.745 | 3.669 | 3.735 | 196,826 | +0.01(+0.14%) |
Sep 09, 2004 | 3.730 | 3.796 | 3.672 | 3.730 | 554,029 | +0.01(+0.31%) |
Sep 08, 2004 | 3.744 | 3.811 | 3.708 | 3.718 | 223,902 | -0.02(-0.65%) |
Sep 07, 2004 | 3.701 | 3.833 | 3.700 | 3.742 | 726,903 | +0.07(+1.78%) |
Sep 03, 2004 | 3.694 | 3.694 | 3.586 | 3.677 | 120,282 | +0.00(+0.07%) |
Sep 02, 2004 | 3.575 | 3.699 | 3.575 | 3.675 | 181,725 | +0.11(+3.05%) |
Sep 01, 2004 | 3.580 | 3.694 | 3.566 | 3.566 | 631,614 | -0.03(-0.92%) |
Aug 31, 2004 | 3.476 | 3.632 | 3.476 | 3.599 | 422,812 | +0.08(+2.18%) |
Aug 30, 2004 | 3.561 | 3.603 | 3.477 | 3.522 | 528,515 | -0.09(-2.45%) |
Aug 27, 2004 | 3.498 | 3.648 | 3.458 | 3.610 | 720,655 | +0.13(+3.60%) |
Aug 26, 2004 | 3.453 | 3.509 | 3.431 | 3.485 | 657,129 | +0.05(+1.38%) |
Aug 25, 2004 | 3.393 | 3.456 | 3.356 | 3.438 | 491,024 | +0.05(+1.51%) |
Aug 24, 2004 | 3.440 | 3.450 | 3.315 | 3.386 | 1,577,214 | +0.01(+0.19%) |
Aug 23, 2004 | 3.553 | 3.559 | 3.344 | 3.380 | 1,303,610 | -0.20(-5.71%) |
Aug 20, 2004 | 3.508 | 3.612 | 3.452 | 3.585 | 384,280 | +0.09(+2.56%) |
Aug 19, 2004 | 3.567 | 3.573 | 3.488 | 3.495 | 382,717 | -0.07(-1.98%) |
Aug 18, 2004 | 3.491 | 3.568 | 3.431 | 3.566 | 429,675 | +0.08(+2.24%) |
Aug 17, 2004 | 3.489 | 3.520 | 3.444 | 3.488 | 684,205 | +0.01(+0.41%) |
Aug 16, 2004 | 3.521 | 3.521 | 3.436 | 3.474 | 485,817 | -0.04(-1.17%) |
Aug 13, 2004 | 3.594 | 3.630 | 3.470 | 3.514 | 2,139,575 | -0.09(-2.45%) |
Aug 12, 2004 | 3.668 | 3.668 | 3.580 | 3.603 | 1,581,379 | -0.11(-2.86%) |
Aug 11, 2004 | 3.521 | 3.713 | 3.457 | 3.709 | 935,185 | +0.15(+4.10%) |
Aug 10, 2004 | 3.421 | 3.585 | 3.402 | 3.563 | 378,031 | +0.17(+4.94%) |
Aug 09, 2004 | 3.329 | 3.458 | 3.329 | 3.395 | 881,032 | -0.00(-0.11%) |
Aug 06, 2004 | 3.457 | 3.462 | 3.112 | 3.399 | 2,776,917 | -0.22(-6.12%) |
Aug 05, 2004 | 3.672 | 3.759 | 3.621 | 3.621 | 493,107 | -0.07(-1.98%) |
Aug 04, 2004 | 3.741 | 3.777 | 3.649 | 3.694 | 419,687 | -0.06(-1.67%) |
Aug 03, 2004 | 3.726 | 3.781 | 3.669 | 3.756 | 724,300 | +0.02(+0.62%) |
Aug 02, 2004 | 3.739 | 3.762 | 3.651 | 3.733 | 339,499 | +0.02(+0.48%) |
Jul 30, 2004 | 3.745 | 3.776 | 3.713 | 3.715 | 293,156 | -0.04(-0.96%) |
Jul 29, 2004 | 3.663 | 3.804 | 3.625 | 3.751 | 1,124,201 | +0.13(+3.68%) |
Jul 28, 2004 | 3.713 | 3.713 | 3.585 | 3.618 | 674,833 | -0.06(-1.57%) |
Jul 27, 2004 | 3.593 | 3.712 | 3.593 | 3.676 | 725,341 | +0.06(+1.74%) |
Jul 26, 2004 | 3.659 | 3.660 | 3.590 | 3.613 | 670,667 | -0.01(-0.28%) |
Jul 23, 2004 | 3.687 | 3.691 | 3.617 | 3.623 | 927,374 | -0.04(-1.22%) |
Jul 22, 2004 | 3.664 | 3.681 | 3.610 | 3.668 | 1,576,693 | -0.00(-0.03%) |
Jul 21, 2004 | 3.755 | 3.764 | 3.636 | 3.669 | 9,604,917 | -0.10(-2.55%) |
Jul 20, 2004 | 3.668 | 3.771 | 3.635 | 3.765 | 908,108 | +0.17(+4.59%) |
Jul 19, 2004 | 3.618 | 3.672 | 3.590 | 3.600 | 589,437 | -0.03(-0.78%) |
Jul 16, 2004 | 3.667 | 3.686 | 3.617 | 3.628 | 681,602 | -0.01(-0.21%) |
Jul 15, 2004 | 3.856 | 3.856 | 3.626 | 3.636 | 1,597,001 | -0.12(-3.30%) |
Jul 14, 2004 | 3.790 | 3.814 | 3.695 | 3.760 | 830,003 | -0.03(-0.91%) |
Jul 13, 2004 | 3.696 | 3.852 | 3.653 | 3.795 | 1,119,514 | +0.14(+3.89%) |
Jul 12, 2004 | 3.586 | 3.695 | 3.586 | 3.653 | 330,647 | +0.04(+1.24%) |
Jul 09, 2004 | 3.672 | 3.714 | 3.521 | 3.608 | 996,107 | -0.06(-1.61%) |
Jul 08, 2004 | 3.645 | 3.694 | 3.627 | 3.667 | 652,442 | +0.01(+0.35%) |
Jul 07, 2004 | 3.630 | 3.746 | 3.630 | 3.654 | 359,286 | +0.02(+0.49%) |
Jul 06, 2004 | 3.831 | 3.841 | 3.636 | 3.636 | 581,627 | -0.13(-3.43%) |
Jul 02, 2004 | 3.690 | 3.803 | 3.668 | 3.765 | 287,428 | +0.06(+1.66%) |