Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 3.382 | 3.401 | 3.370 | 3.370 | 40,875 | -0.04(-1.16%) |
Sep 29, 2004 | 3.382 | 3.419 | 3.370 | 3.410 | 17,470 | +0.02(+0.54%) |
Sep 28, 2004 | 3.398 | 3.431 | 3.382 | 3.392 | 54,720 | -0.02(-0.71%) |
Sep 27, 2004 | 3.370 | 3.419 | 3.370 | 3.416 | 33,952 | +0.03(+0.90%) |
Sep 24, 2004 | 3.352 | 3.398 | 3.352 | 3.386 | 89,332 | +0.03(+1.00%) |
Sep 23, 2004 | 3.404 | 3.404 | 3.337 | 3.352 | 88,343 | -0.05(-1.60%) |
Sep 22, 2004 | 3.343 | 3.407 | 3.343 | 3.407 | 46,479 | +0.05(+1.54%) |
Sep 21, 2004 | 3.349 | 3.376 | 3.328 | 3.355 | 23,734 | -0.03(-0.90%) |
Sep 20, 2004 | 3.361 | 3.392 | 3.352 | 3.386 | 39,886 | +0.03(+0.90%) |
Sep 17, 2004 | 3.355 | 3.389 | 3.355 | 3.355 | 14,833 | -0.03(-0.90%) |
Sep 16, 2004 | 3.373 | 3.392 | 3.340 | 3.386 | 30,326 | +0.01(+0.18%) |
Sep 15, 2004 | 3.364 | 3.389 | 3.322 | 3.379 | 27,689 | +0.03(+0.91%) |
Sep 14, 2004 | 3.337 | 3.392 | 3.337 | 3.349 | 19,778 | +0.03(+0.82%) |
Sep 13, 2004 | 3.322 | 3.382 | 3.313 | 3.322 | 9,889 | -0.02(-0.54%) |
Sep 10, 2004 | 3.379 | 3.392 | 3.322 | 3.340 | 53,072 | -0.03(-0.99%) |
Sep 09, 2004 | 3.370 | 3.392 | 3.337 | 3.373 | 43,842 | +0.00(+0.09%) |
Sep 08, 2004 | 3.337 | 3.373 | 3.310 | 3.370 | 51,094 | +0.06(+1.93%) |
Sep 07, 2004 | 3.279 | 3.337 | 3.279 | 3.307 | 42,193 | +0.01(+0.28%) |
Sep 03, 2004 | 3.307 | 3.313 | 3.291 | 3.298 | 9,229 | -0.02(-0.55%) |
Sep 02, 2004 | 3.307 | 3.316 | 3.291 | 3.316 | 28,019 | +0.01(+0.18%) |
Sep 01, 2004 | 3.298 | 3.310 | 3.291 | 3.310 | 11,537 | +0.02(+0.55%) |
Aug 31, 2004 | 3.264 | 3.319 | 3.264 | 3.291 | 14,174 | +0.03(+1.02%) |
Aug 30, 2004 | 3.243 | 3.307 | 3.243 | 3.258 | 31,975 | +0.02(+0.47%) |
Aug 27, 2004 | 3.273 | 3.273 | 3.240 | 3.243 | 14,833 | -0.05(-1.47%) |
Aug 26, 2004 | 3.288 | 3.313 | 3.288 | 3.291 | 45,490 | -0.04(-1.18%) |
Aug 25, 2004 | 3.307 | 3.340 | 3.204 | 3.331 | 156,908 | +0.02(+0.46%) |
Aug 24, 2004 | 3.310 | 3.349 | 3.310 | 3.316 | 11,207 | +0.01(+0.18%) |
Aug 23, 2004 | 3.301 | 3.358 | 3.301 | 3.310 | 22,415 | +0.01(+0.18%) |
Aug 20, 2004 | 3.367 | 3.367 | 3.304 | 3.304 | 24,063 | -0.06(-1.89%) |
Aug 19, 2004 | 3.361 | 3.367 | 3.343 | 3.367 | 24,722 | +0.01(+0.34%) |
Aug 18, 2004 | 3.331 | 3.382 | 3.331 | 3.356 | 8,570 | +0.01(+0.20%) |
Aug 17, 2004 | 3.291 | 3.364 | 3.255 | 3.349 | 38,897 | +0.06(+1.75%) |
Aug 16, 2004 | 3.291 | 3.307 | 3.288 | 3.291 | 18,130 | +0.02(+0.46%) |
Aug 13, 2004 | 3.331 | 3.331 | 3.237 | 3.276 | 30,326 | -0.05(-1.55%) |
Aug 12, 2004 | 3.337 | 3.337 | 3.325 | 3.328 | 22,415 | +0.01(+0.18%) |
Aug 11, 2004 | 3.367 | 3.398 | 3.261 | 3.322 | 48,127 | -0.02(-0.64%) |
Aug 10, 2004 | 3.304 | 3.343 | 3.276 | 3.343 | 35,271 | +0.04(+1.19%) |
Aug 09, 2004 | 3.298 | 3.304 | 3.291 | 3.304 | 25,052 | +0.01(+0.28%) |
Aug 06, 2004 | 3.295 | 3.301 | 3.295 | 3.295 | 28,349 | +0.03(+0.93%) |
Aug 05, 2004 | 3.246 | 3.276 | 3.246 | 3.264 | 17,141 | -0.01(-0.37%) |
Aug 04, 2004 | 3.261 | 3.291 | 3.228 | 3.276 | 13,185 | +0.01(+0.37%) |
Aug 03, 2004 | 3.264 | 3.264 | 3.264 | 3.264 | 8,240 | +0.00(+0.00%) |
Aug 02, 2004 | 3.301 | 3.301 | 3.264 | 3.264 | 22,745 | +0.01(+0.19%) |
Jul 30, 2004 | 3.246 | 3.279 | 3.231 | 3.258 | 25,052 | +0.02(+0.75%) |
Jul 29, 2004 | 3.261 | 3.288 | 3.234 | 3.234 | 18,789 | -0.01(-0.19%) |
Jul 28, 2004 | 3.273 | 3.279 | 3.240 | 3.240 | 24,722 | -0.03(-1.02%) |
Jul 27, 2004 | 3.225 | 3.276 | 3.225 | 3.273 | 45,490 | +0.03(+0.94%) |
Jul 26, 2004 | 3.228 | 3.243 | 3.219 | 3.243 | 53,072 | +0.01(+0.28%) |
Jul 23, 2004 | 3.246 | 3.246 | 3.234 | 3.234 | 1,977 | -0.03(-0.84%) |
Jul 22, 2004 | 3.261 | 3.270 | 3.234 | 3.261 | 25,711 | +0.02(+0.47%) |
Jul 21, 2004 | 3.219 | 3.249 | 3.219 | 3.246 | 18,130 | +0.01(+0.28%) |
Jul 20, 2004 | 3.240 | 3.246 | 3.216 | 3.237 | 45,819 | +0.00(+0.00%) |
Jul 19, 2004 | 3.291 | 3.298 | 3.237 | 3.237 | 15,493 | -0.04(-1.20%) |
Jul 16, 2004 | 3.261 | 3.304 | 3.246 | 3.276 | 49,116 | +0.00(+0.00%) |
Jul 15, 2004 | 3.246 | 3.295 | 3.246 | 3.276 | 10,218 | +0.02(+0.56%) |
Jul 14, 2004 | 3.270 | 3.276 | 3.234 | 3.258 | 39,886 | -0.01(-0.28%) |
Jul 13, 2004 | 3.237 | 3.270 | 3.234 | 3.267 | 21,426 | +0.05(+1.60%) |
Jul 12, 2004 | 3.231 | 3.237 | 3.207 | 3.216 | 12,855 | +0.01(+0.38%) |
Jul 09, 2004 | 3.158 | 3.204 | 3.143 | 3.204 | 62,631 | +0.03(+1.05%) |
Jul 08, 2004 | 3.155 | 3.179 | 3.131 | 3.170 | 16,811 | +0.02(+0.48%) |
Jul 07, 2004 | 3.155 | 3.161 | 3.125 | 3.155 | 29,008 | -0.02(-0.67%) |
Jul 06, 2004 | 3.140 | 3.207 | 3.140 | 3.176 | 64,939 | -0.01(-0.29%) |
Jul 02, 2004 | 3.161 | 3.185 | 3.155 | 3.185 | 30,986 | +0.04(+1.35%) |