Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 3.260 | 3.260 | 3.217 | 3.217 | 3,441 | -0.01(-0.27%) |
Oct 28, 2004 | 3.208 | 3.225 | 3.208 | 3.225 | 1,147 | +0.06(+1.93%) |
Oct 27, 2004 | 3.269 | 3.269 | 3.164 | 3.164 | 803 | -0.06(-1.89%) |
Oct 26, 2004 | 3.225 | 3.225 | 3.225 | 3.225 | 573 | +0.01(+0.27%) |
Oct 25, 2004 | 3.208 | 3.217 | 3.199 | 3.217 | 1,147 | +0.10(+3.10%) |
Oct 22, 2004 | 3.269 | 3.269 | 3.120 | 3.120 | 3,097 | -0.06(-1.95%) |
Oct 21, 2004 | 3.182 | 3.182 | 3.182 | 3.182 | 0 | +0.00(+0.00%) |
Oct 20, 2004 | 3.191 | 3.191 | 3.182 | 3.182 | 2,982 | -0.13(-3.95%) |
Oct 19, 2004 | 3.313 | 3.313 | 3.313 | 3.313 | 114 | +0.12(+3.83%) |
Oct 18, 2004 | 3.191 | 3.191 | 3.191 | 3.191 | 0 | +0.00(+0.00%) |
Oct 15, 2004 | 3.295 | 3.295 | 3.191 | 3.191 | 3,670 | -0.22(-6.58%) |
Oct 14, 2004 | 3.415 | 3.415 | 3.415 | 3.415 | 0 | +0.00(+0.00%) |
Oct 13, 2004 | 3.408 | 3.417 | 3.347 | 3.415 | 1,147 | +0.09(+2.57%) |
Oct 12, 2004 | 3.435 | 3.435 | 3.225 | 3.330 | 8,718 | -0.15(-4.26%) |
Oct 11, 2004 | 3.400 | 3.487 | 3.321 | 3.478 | 7,571 | +0.11(+3.37%) |
Oct 08, 2004 | 3.365 | 3.391 | 3.365 | 3.365 | 573 | -0.04(-1.28%) |
Oct 07, 2004 | 3.408 | 3.408 | 3.408 | 3.408 | 229 | -0.04(-1.26%) |
Oct 06, 2004 | 3.374 | 3.452 | 3.365 | 3.452 | 1,261 | +0.10(+3.10%) |
Oct 05, 2004 | 3.504 | 3.660 | 3.348 | 3.348 | 3,326 | -0.14(-3.97%) |
Oct 04, 2004 | 3.408 | 3.530 | 3.408 | 3.487 | 5,965 | +0.01(+0.25%) |
Oct 01, 2004 | 3.496 | 3.574 | 3.400 | 3.478 | 6,997 | -0.02(-0.50%) |
Sep 30, 2004 | 3.618 | 3.635 | 3.496 | 3.496 | 2,982 | -0.06(-1.72%) |
Sep 29, 2004 | 3.539 | 3.661 | 3.496 | 3.557 | 6,882 | +0.02(+0.49%) |
Sep 28, 2004 | 3.680 | 3.680 | 3.487 | 3.539 | 4,588 | +0.03(+1.00%) |
Sep 27, 2004 | 3.574 | 3.583 | 3.504 | 3.504 | 1,147 | -0.04(-1.23%) |
Sep 24, 2004 | 3.548 | 3.557 | 3.548 | 3.548 | 4,703 | +0.02(+0.49%) |
Sep 23, 2004 | 3.522 | 3.531 | 3.504 | 3.530 | 3,212 | -0.02(-0.49%) |
Sep 22, 2004 | 3.583 | 3.583 | 3.548 | 3.548 | 1,491 | -0.11(-3.10%) |
Sep 21, 2004 | 3.679 | 3.705 | 3.539 | 3.661 | 6,079 | +0.06(+1.69%) |
Sep 20, 2004 | 3.557 | 3.696 | 3.522 | 3.600 | 7,227 | +0.01(+0.24%) |
Sep 17, 2004 | 3.600 | 3.697 | 3.565 | 3.591 | 4,015 | +0.00(+0.00%) |
Sep 16, 2004 | 3.583 | 3.591 | 3.583 | 3.591 | 229 | -0.10(-2.83%) |
Sep 15, 2004 | 3.626 | 3.696 | 3.626 | 3.696 | 1,950 | -0.02(-0.47%) |
Sep 14, 2004 | 3.626 | 3.757 | 3.600 | 3.714 | 3,441 | +0.14(+3.90%) |
Sep 13, 2004 | 3.619 | 3.619 | 3.574 | 3.574 | 1,261 | -0.01(-0.24%) |
Sep 10, 2004 | 3.565 | 3.740 | 3.557 | 3.583 | 5,312 | -0.07(-1.91%) |
Sep 09, 2004 | 3.661 | 3.775 | 3.600 | 3.653 | 3,556 | +0.00(+0.00%) |
Sep 08, 2004 | 3.609 | 3.731 | 3.504 | 3.653 | 4,473 | -0.06(-1.64%) |
Sep 07, 2004 | 3.661 | 3.714 | 3.653 | 3.714 | 573 | +0.07(+1.91%) |
Sep 03, 2004 | 3.600 | 3.748 | 3.591 | 3.644 | 4,473 | -0.03(-0.71%) |
Sep 02, 2004 | 3.618 | 3.740 | 3.618 | 3.670 | 4,473 | -0.04(-1.17%) |
Sep 01, 2004 | 3.618 | 3.766 | 3.618 | 3.714 | 4,588 | -0.04(-1.16%) |
Aug 31, 2004 | 3.757 | 3.757 | 3.757 | 3.757 | 0 | +0.00(+0.00%) |
Aug 30, 2004 | 3.679 | 3.836 | 3.626 | 3.757 | 3,556 | -0.03(-0.67%) |
Aug 27, 2004 | 3.714 | 3.782 | 3.714 | 3.782 | 229 | +0.13(+3.56%) |
Aug 26, 2004 | 3.574 | 3.862 | 3.574 | 3.653 | 5,965 | +0.02(+0.48%) |
Aug 25, 2004 | 3.609 | 3.740 | 3.583 | 3.635 | 4,588 | -0.10(-2.80%) |
Aug 24, 2004 | 3.644 | 3.879 | 3.609 | 3.740 | 5,621 | +0.03(+0.94%) |
Aug 23, 2004 | 3.609 | 3.870 | 3.609 | 3.705 | 2,249 | -0.03(-0.93%) |
Aug 20, 2004 | 3.661 | 3.862 | 3.600 | 3.740 | 4,169 | +0.10(+2.63%) |
Aug 19, 2004 | 3.591 | 3.801 | 3.583 | 3.644 | 4,473 | +0.10(+2.70%) |
Aug 18, 2004 | 3.530 | 3.775 | 3.530 | 3.548 | 10,439 | +0.03(+0.74%) |
Aug 17, 2004 | 3.574 | 3.836 | 3.522 | 3.522 | 4,015 | -0.10(-2.65%) |
Aug 16, 2004 | 3.851 | 3.851 | 3.618 | 3.618 | 4,473 | +0.03(+0.73%) |
Aug 13, 2004 | 3.548 | 3.958 | 3.487 | 3.591 | 8,144 | +0.08(+2.23%) |
Aug 12, 2004 | 3.583 | 3.731 | 3.504 | 3.513 | 5,506 | -0.09(-2.59%) |
Aug 11, 2004 | 3.606 | 3.606 | 3.606 | 3.606 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 3.635 | 3.714 | 3.606 | 3.606 | 688 | +0.03(+0.90%) |
Aug 09, 2004 | 3.836 | 3.836 | 3.539 | 3.574 | 17,551 | -0.26(-6.82%) |
Aug 06, 2004 | 3.888 | 3.897 | 3.836 | 3.836 | 10,668 | -0.06(-1.57%) |
Aug 05, 2004 | 3.931 | 3.940 | 3.897 | 3.897 | 1,835 | +0.00(+0.00%) |
Aug 04, 2004 | 3.992 | 3.992 | 3.897 | 3.897 | 1,606 | -0.12(-3.04%) |
Aug 03, 2004 | 3.992 | 4.027 | 3.923 | 4.019 | 3,556 | -0.03(-0.86%) |