Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 3.284 | 3.371 | 3.284 | 3.342 | 44,414 | +0.00(+0.00%) |
Sep 29, 2004 | 3.361 | 3.429 | 3.294 | 3.342 | 34,061 | -0.06(-1.70%) |
Sep 28, 2004 | 3.458 | 3.487 | 3.390 | 3.400 | 84,066 | +0.08(+2.33%) |
Sep 27, 2004 | 3.371 | 3.429 | 3.313 | 3.323 | 62,532 | -0.11(-3.10%) |
Sep 24, 2004 | 3.381 | 3.526 | 3.381 | 3.429 | 84,687 | +0.00(+0.00%) |
Sep 23, 2004 | 3.477 | 3.477 | 3.371 | 3.429 | 169,064 | -0.01(-0.28%) |
Sep 22, 2004 | 3.439 | 3.477 | 3.332 | 3.439 | 92,141 | -0.01(-0.28%) |
Sep 21, 2004 | 3.236 | 3.526 | 3.236 | 3.448 | 64,395 | +0.15(+4.69%) |
Sep 20, 2004 | 3.477 | 3.477 | 3.284 | 3.294 | 27,435 | -0.10(-2.85%) |
Sep 17, 2004 | 3.371 | 3.535 | 3.342 | 3.390 | 121,751 | +0.00(+0.00%) |
Sep 16, 2004 | 3.255 | 3.390 | 3.236 | 3.390 | 77,544 | +0.11(+3.24%) |
Sep 15, 2004 | 3.390 | 3.439 | 3.265 | 3.284 | 251,475 | -0.08(-2.30%) |
Sep 14, 2004 | 3.342 | 3.390 | 3.313 | 3.361 | 41,308 | +0.03(+0.87%) |
Sep 13, 2004 | 3.274 | 3.429 | 3.274 | 3.332 | 102,287 | -0.03(-0.86%) |
Sep 10, 2004 | 3.178 | 3.390 | 3.101 | 3.361 | 58,598 | +0.20(+6.42%) |
Sep 09, 2004 | 3.245 | 3.284 | 3.130 | 3.159 | 338,026 | -0.03(-0.91%) |
Sep 08, 2004 | 3.381 | 3.381 | 3.187 | 3.187 | 60,254 | -0.17(-5.17%) |
Sep 07, 2004 | 3.419 | 3.429 | 3.284 | 3.361 | 48,866 | -0.07(-1.97%) |
Sep 03, 2004 | 3.410 | 3.429 | 3.236 | 3.429 | 39,652 | +0.08(+2.31%) |
Sep 02, 2004 | 3.390 | 3.429 | 3.284 | 3.352 | 46,899 | +0.01(+0.29%) |
Sep 01, 2004 | 3.487 | 4.037 | 3.216 | 3.342 | 134,485 | -0.11(-3.08%) |
Aug 31, 2004 | 3.245 | 3.448 | 3.052 | 3.448 | 67,915 | +0.25(+7.86%) |
Aug 30, 2004 | 3.139 | 3.284 | 3.139 | 3.197 | 25,779 | -0.06(-1.78%) |
Aug 27, 2004 | 3.245 | 3.371 | 3.188 | 3.255 | 57,148 | +0.02(+0.60%) |
Aug 26, 2004 | 3.381 | 3.468 | 3.043 | 3.236 | 687,441 | -0.22(-6.42%) |
Aug 25, 2004 | 3.545 | 3.583 | 3.342 | 3.458 | 73,610 | -0.02(-0.56%) |
Aug 24, 2004 | 3.709 | 3.738 | 3.477 | 3.477 | 24,847 | -0.14(-4.00%) |
Aug 23, 2004 | 3.632 | 3.719 | 3.555 | 3.622 | 51,073 | +0.14(+3.88%) |
Aug 20, 2004 | 3.410 | 3.583 | 3.410 | 3.487 | 35,096 | +0.13(+3.74%) |
Aug 19, 2004 | 3.390 | 3.497 | 3.332 | 3.361 | 27,953 | -0.12(-3.33%) |
Aug 18, 2004 | 3.458 | 3.564 | 3.390 | 3.477 | 64,499 | -0.08(-2.17%) |
Aug 17, 2004 | 3.516 | 3.748 | 3.477 | 3.555 | 47,106 | +0.15(+4.55%) |
Aug 16, 2004 | 3.468 | 3.545 | 3.381 | 3.400 | 70,711 | +0.01(+0.28%) |
Aug 13, 2004 | 3.429 | 3.458 | 3.381 | 3.390 | 57,666 | +0.01(+0.29%) |
Aug 12, 2004 | 3.381 | 3.506 | 3.352 | 3.381 | 93,798 | +0.00(+0.00%) |
Aug 11, 2004 | 3.390 | 3.477 | 3.342 | 3.381 | 63,464 | -0.05(-1.41%) |
Aug 10, 2004 | 3.400 | 3.516 | 3.381 | 3.429 | 38,202 | -0.01(-0.28%) |
Aug 09, 2004 | 3.690 | 3.690 | 3.439 | 3.439 | 36,753 | -0.14(-3.78%) |
Aug 06, 2004 | 3.622 | 3.748 | 3.381 | 3.574 | 228,491 | -0.13(-3.39%) |
Aug 05, 2004 | 3.748 | 3.757 | 3.612 | 3.699 | 69,054 | -0.08(-2.05%) |
Aug 04, 2004 | 3.767 | 3.922 | 3.139 | 3.777 | 134,899 | +0.00(+0.00%) |
Aug 03, 2004 | 3.864 | 3.873 | 3.777 | 3.777 | 37,758 | -0.09(-2.25%) |
Aug 02, 2004 | 3.922 | 4.018 | 3.777 | 3.864 | 92,659 | -0.07(-1.72%) |
Jul 30, 2004 | 3.942 | 4.018 | 3.902 | 3.931 | 43,689 | -0.05(-1.21%) |
Jul 29, 2004 | 4.105 | 4.115 | 3.931 | 3.980 | 74,438 | -0.06(-1.44%) |
Jul 28, 2004 | 4.057 | 4.086 | 3.893 | 4.037 | 213,583 | -0.04(-0.95%) |
Jul 27, 2004 | 4.105 | 4.153 | 4.037 | 4.076 | 451,702 | -0.03(-0.71%) |
Jul 26, 2004 | 4.115 | 4.153 | 4.086 | 4.105 | 94,419 | -0.01(-0.23%) |
Jul 23, 2004 | 4.124 | 4.163 | 4.105 | 4.115 | 51,351 | -0.01(-0.23%) |
Jul 22, 2004 | 4.298 | 4.298 | 4.076 | 4.124 | 145,460 | +0.01(+0.23%) |
Jul 21, 2004 | 4.221 | 4.221 | 4.066 | 4.115 | 50,626 | -0.03(-0.70%) |
Jul 20, 2004 | 4.076 | 4.202 | 4.057 | 4.144 | 73,817 | +0.09(+2.12%) |
Jul 19, 2004 | 4.018 | 4.134 | 3.931 | 4.058 | 56,009 | +0.05(+1.23%) |
Jul 16, 2004 | 4.086 | 4.095 | 3.960 | 4.008 | 135,417 | -0.05(-1.19%) |
Jul 15, 2004 | 4.482 | 4.482 | 3.980 | 4.057 | 396,313 | -0.53(-11.58%) |
Jul 14, 2004 | 4.578 | 4.685 | 4.530 | 4.588 | 87,276 | -0.07(-1.45%) |
Jul 13, 2004 | 4.617 | 4.665 | 4.540 | 4.656 | 122,786 | +0.07(+1.47%) |
Jul 12, 2004 | 4.511 | 4.685 | 4.511 | 4.588 | 89,760 | +0.00(+0.00%) |
Jul 09, 2004 | 4.569 | 4.636 | 4.405 | 4.588 | 134,071 | +0.07(+1.50%) |
Jul 08, 2004 | 4.588 | 4.588 | 4.414 | 4.520 | 87,172 | -0.09(-1.89%) |
Jul 07, 2004 | 4.617 | 4.714 | 4.540 | 4.607 | 105,497 | -0.01(-0.21%) |
Jul 06, 2004 | 4.530 | 4.772 | 4.530 | 4.617 | 123,511 | +0.00(+0.00%) |
Jul 02, 2004 | 4.530 | 4.636 | 4.482 | 4.617 | 32,094 | +0.08(+1.70%) |