Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 3.808 | 3.826 | 3.791 | 3.791 | 195,793 | -0.04(-0.92%) |
Sep 29, 2004 | 3.861 | 3.861 | 3.813 | 3.826 | 147,185 | -0.02(-0.57%) |
Sep 28, 2004 | 3.870 | 3.874 | 3.835 | 3.848 | 86,539 | -0.02(-0.46%) |
Sep 27, 2004 | 3.839 | 3.874 | 3.817 | 3.865 | 230,772 | +0.05(+1.39%) |
Sep 24, 2004 | 3.843 | 3.843 | 3.813 | 3.813 | 93,353 | -0.03(-0.69%) |
Sep 23, 2004 | 3.883 | 3.883 | 3.835 | 3.839 | 124,017 | -0.02(-0.57%) |
Sep 22, 2004 | 3.835 | 3.910 | 3.821 | 3.861 | 148,094 | +0.03(+0.69%) |
Sep 21, 2004 | 3.852 | 3.852 | 3.817 | 3.835 | 68,822 | +0.00(+0.11%) |
Sep 20, 2004 | 3.808 | 3.830 | 3.808 | 3.830 | 69,277 | +0.02(+0.58%) |
Sep 17, 2004 | 3.848 | 3.852 | 3.791 | 3.808 | 151,501 | -0.02(-0.57%) |
Sep 16, 2004 | 3.826 | 3.852 | 3.799 | 3.830 | 185,799 | +0.01(+0.23%) |
Sep 15, 2004 | 3.852 | 3.852 | 3.795 | 3.821 | 120,156 | -0.01(-0.23%) |
Sep 14, 2004 | 3.835 | 3.848 | 3.817 | 3.830 | 193,294 | +0.00(+0.00%) |
Sep 13, 2004 | 3.808 | 3.839 | 3.808 | 3.830 | 151,501 | +0.01(+0.35%) |
Sep 10, 2004 | 3.782 | 3.821 | 3.782 | 3.817 | 94,035 | +0.03(+0.70%) |
Sep 09, 2004 | 3.791 | 3.808 | 3.769 | 3.791 | 180,802 | -0.02(-0.58%) |
Sep 08, 2004 | 3.799 | 3.839 | 3.799 | 3.813 | 140,144 | -0.01(-0.23%) |
Sep 07, 2004 | 3.791 | 3.835 | 3.791 | 3.821 | 69,958 | +0.03(+0.81%) |
Sep 03, 2004 | 3.791 | 3.808 | 3.786 | 3.791 | 88,584 | +0.01(+0.23%) |
Sep 02, 2004 | 3.773 | 3.799 | 3.764 | 3.782 | 121,064 | +0.01(+0.23%) |
Sep 01, 2004 | 3.777 | 3.795 | 3.773 | 3.773 | 185,345 | -0.01(-0.35%) |
Aug 31, 2004 | 3.826 | 3.830 | 3.782 | 3.786 | 168,309 | -0.02(-0.58%) |
Aug 30, 2004 | 3.769 | 3.813 | 3.769 | 3.808 | 206,923 | +0.01(+0.35%) |
Aug 27, 2004 | 3.769 | 3.795 | 3.760 | 3.795 | 159,224 | +0.03(+0.82%) |
Aug 26, 2004 | 3.751 | 3.764 | 3.733 | 3.764 | 106,073 | +0.03(+0.71%) |
Aug 25, 2004 | 3.725 | 3.742 | 3.711 | 3.738 | 155,362 | +0.01(+0.35%) |
Aug 24, 2004 | 3.751 | 3.751 | 3.707 | 3.725 | 168,309 | +0.00(+0.00%) |
Aug 23, 2004 | 3.725 | 3.751 | 3.720 | 3.725 | 125,380 | -0.02(-0.59%) |
Aug 20, 2004 | 3.747 | 3.751 | 3.725 | 3.747 | 104,710 | +0.01(+0.35%) |
Aug 19, 2004 | 3.676 | 3.733 | 3.676 | 3.733 | 126,289 | +0.05(+1.44%) |
Aug 18, 2004 | 3.672 | 3.703 | 3.672 | 3.681 | 103,120 | +0.01(+0.24%) |
Aug 17, 2004 | 3.685 | 3.698 | 3.659 | 3.672 | 125,607 | -0.01(-0.36%) |
Aug 16, 2004 | 3.716 | 3.716 | 3.663 | 3.685 | 90,628 | -0.03(-0.71%) |
Aug 13, 2004 | 3.672 | 3.720 | 3.672 | 3.711 | 93,581 | +0.04(+1.08%) |
Aug 12, 2004 | 3.689 | 3.711 | 3.659 | 3.672 | 97,669 | -0.01(-0.24%) |
Aug 11, 2004 | 3.667 | 3.681 | 3.645 | 3.681 | 113,796 | +0.01(+0.24%) |
Aug 10, 2004 | 3.672 | 3.681 | 3.663 | 3.672 | 100,622 | +0.00(+0.12%) |
Aug 09, 2004 | 3.685 | 3.694 | 3.667 | 3.667 | 163,085 | -0.02(-0.60%) |
Aug 06, 2004 | 3.694 | 3.716 | 3.685 | 3.689 | 116,749 | +0.02(+0.48%) |
Aug 05, 2004 | 3.667 | 3.685 | 3.659 | 3.672 | 48,153 | -0.01(-0.24%) |
Aug 04, 2004 | 3.659 | 3.689 | 3.645 | 3.681 | 124,017 | +0.00(+0.12%) |
Aug 03, 2004 | 3.663 | 3.676 | 3.659 | 3.676 | 54,513 | +0.01(+0.36%) |
Aug 02, 2004 | 3.663 | 3.681 | 3.650 | 3.663 | 50,879 | +0.00(+0.00%) |
Jul 30, 2004 | 3.645 | 3.663 | 3.615 | 3.663 | 103,802 | +0.04(+0.97%) |
Jul 29, 2004 | 3.588 | 3.632 | 3.588 | 3.628 | 109,253 | +0.04(+0.98%) |
Jul 28, 2004 | 3.535 | 3.610 | 3.535 | 3.593 | 263,707 | +0.03(+0.87%) |
Jul 27, 2004 | 3.571 | 3.575 | 3.535 | 3.562 | 115,613 | -0.01(-0.25%) |
Jul 26, 2004 | 3.610 | 3.610 | 3.526 | 3.571 | 101,530 | -0.02(-0.61%) |
Jul 23, 2004 | 3.597 | 3.606 | 3.579 | 3.593 | 103,575 | +0.01(+0.37%) |
Jul 22, 2004 | 3.601 | 3.641 | 3.500 | 3.579 | 326,398 | -0.03(-0.85%) |
Jul 21, 2004 | 3.637 | 3.645 | 3.610 | 3.610 | 111,752 | -0.04(-1.09%) |
Jul 20, 2004 | 3.672 | 3.676 | 3.637 | 3.650 | 128,787 | -0.01(-0.24%) |
Jul 19, 2004 | 3.637 | 3.667 | 3.637 | 3.659 | 97,896 | +0.01(+0.24%) |
Jul 16, 2004 | 3.641 | 3.667 | 3.632 | 3.650 | 73,820 | +0.01(+0.24%) |
Jul 15, 2004 | 3.637 | 3.672 | 3.637 | 3.641 | 133,330 | -0.02(-0.60%) |
Jul 14, 2004 | 3.676 | 3.703 | 3.632 | 3.663 | 174,669 | -0.02(-0.60%) |
Jul 13, 2004 | 3.694 | 3.703 | 3.663 | 3.685 | 105,846 | +0.00(+0.00%) |
Jul 12, 2004 | 3.676 | 3.698 | 3.663 | 3.685 | 64,507 | -0.03(-0.71%) |
Jul 09, 2004 | 3.685 | 3.711 | 3.654 | 3.711 | 191,477 | +0.01(+0.24%) |
Jul 08, 2004 | 3.632 | 3.711 | 3.632 | 3.703 | 139,235 | +0.04(+1.08%) |
Jul 07, 2004 | 3.645 | 3.672 | 3.637 | 3.663 | 105,165 | +0.03(+0.85%) |
Jul 06, 2004 | 3.606 | 3.632 | 3.606 | 3.632 | 72,002 | -0.01(-0.24%) |
Jul 02, 2004 | 3.615 | 3.654 | 3.610 | 3.641 | 119,929 | +0.02(+0.49%) |