Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 3.616 | 3.631 | 3.610 | 3.622 | 388,087 | +0.00(+0.00%) |
Sep 29, 2004 | 3.643 | 3.652 | 3.610 | 3.622 | 520,800 | -0.02(-0.57%) |
Sep 28, 2004 | 3.655 | 3.658 | 3.640 | 3.643 | 468,854 | -0.00(-0.08%) |
Sep 27, 2004 | 3.640 | 3.661 | 3.640 | 3.646 | 486,616 | +0.00(+0.08%) |
Sep 24, 2004 | 3.631 | 3.655 | 3.625 | 3.643 | 577,438 | +0.01(+0.41%) |
Sep 23, 2004 | 3.634 | 3.649 | 3.599 | 3.628 | 568,054 | +0.01(+0.16%) |
Sep 22, 2004 | 3.634 | 3.661 | 3.622 | 3.622 | 788,574 | -0.03(-0.74%) |
Sep 21, 2004 | 3.625 | 3.661 | 3.619 | 3.649 | 719,871 | +0.02(+0.66%) |
Sep 20, 2004 | 3.563 | 3.637 | 3.563 | 3.625 | 1,086,174 | +0.05(+1.42%) |
Sep 17, 2004 | 3.560 | 3.575 | 3.557 | 3.575 | 711,493 | +0.01(+0.42%) |
Sep 16, 2004 | 3.539 | 3.560 | 3.527 | 3.560 | 553,644 | +0.03(+0.93%) |
Sep 15, 2004 | 3.515 | 3.530 | 3.512 | 3.527 | 321,730 | +0.01(+0.17%) |
Sep 14, 2004 | 3.506 | 3.521 | 3.506 | 3.521 | 465,503 | +0.02(+0.51%) |
Sep 13, 2004 | 3.497 | 3.509 | 3.497 | 3.503 | 506,389 | -0.00(-0.08%) |
Sep 10, 2004 | 3.509 | 3.515 | 3.500 | 3.506 | 267,103 | -0.00(-0.09%) |
Sep 09, 2004 | 3.497 | 3.515 | 3.497 | 3.509 | 375,351 | +0.01(+0.34%) |
Sep 08, 2004 | 3.491 | 3.500 | 3.482 | 3.497 | 402,497 | +0.01(+0.17%) |
Sep 07, 2004 | 3.503 | 3.503 | 3.479 | 3.491 | 430,984 | +0.00(+0.00%) |
Sep 03, 2004 | 3.458 | 3.497 | 3.458 | 3.491 | 487,287 | +0.02(+0.69%) |
Sep 02, 2004 | 3.464 | 3.479 | 3.455 | 3.467 | 318,714 | -0.01(-0.17%) |
Sep 01, 2004 | 3.512 | 3.512 | 3.467 | 3.473 | 615,309 | -0.04(-1.10%) |
Aug 31, 2004 | 3.494 | 3.512 | 3.494 | 3.512 | 613,968 | +0.02(+0.51%) |
Aug 30, 2004 | 3.467 | 3.494 | 3.467 | 3.494 | 650,498 | +0.02(+0.60%) |
Aug 27, 2004 | 3.479 | 3.488 | 3.470 | 3.473 | 454,779 | -0.01(-0.26%) |
Aug 26, 2004 | 3.464 | 3.488 | 3.464 | 3.482 | 518,790 | +0.02(+0.52%) |
Aug 25, 2004 | 3.461 | 3.470 | 3.449 | 3.464 | 810,358 | -0.01(-0.34%) |
Aug 24, 2004 | 3.488 | 3.488 | 3.461 | 3.476 | 606,930 | -0.01(-0.43%) |
Aug 23, 2004 | 3.482 | 3.494 | 3.470 | 3.491 | 637,763 | +0.01(+0.17%) |
Aug 20, 2004 | 3.497 | 3.503 | 3.485 | 3.485 | 386,746 | -0.01(-0.34%) |
Aug 19, 2004 | 3.494 | 3.503 | 3.479 | 3.497 | 594,530 | +0.01(+0.34%) |
Aug 18, 2004 | 3.476 | 3.497 | 3.464 | 3.485 | 730,930 | +0.02(+0.69%) |
Aug 17, 2004 | 3.467 | 3.476 | 3.434 | 3.461 | 333,795 | +0.02(+0.52%) |
Aug 16, 2004 | 3.443 | 3.470 | 3.434 | 3.443 | 854,595 | +0.00(+0.09%) |
Aug 13, 2004 | 3.428 | 3.440 | 3.428 | 3.440 | 207,113 | +0.01(+0.44%) |
Aug 12, 2004 | 3.422 | 3.428 | 3.414 | 3.425 | 332,454 | +0.01(+0.17%) |
Aug 11, 2004 | 3.428 | 3.431 | 3.411 | 3.420 | 345,189 | -0.01(-0.35%) |
Aug 10, 2004 | 3.446 | 3.449 | 3.425 | 3.431 | 418,584 | -0.00(-0.09%) |
Aug 09, 2004 | 3.446 | 3.449 | 3.428 | 3.434 | 528,844 | +0.01(+0.44%) |
Aug 06, 2004 | 3.428 | 3.437 | 3.405 | 3.420 | 388,087 | +0.02(+0.61%) |
Aug 05, 2004 | 3.411 | 3.422 | 3.396 | 3.399 | 189,016 | -0.01(-0.44%) |
Aug 04, 2004 | 3.428 | 3.440 | 3.411 | 3.414 | 309,665 | -0.04(-1.29%) |
Aug 03, 2004 | 3.428 | 3.461 | 3.428 | 3.458 | 374,011 | +0.03(+0.87%) |
Aug 02, 2004 | 3.458 | 3.458 | 3.428 | 3.428 | 366,973 | -0.00(-0.09%) |
Jul 30, 2004 | 3.390 | 3.434 | 3.390 | 3.431 | 415,903 | +0.04(+1.14%) |
Jul 29, 2004 | 3.399 | 3.405 | 3.387 | 3.393 | 323,741 | -0.01(-0.18%) |
Jul 28, 2004 | 3.402 | 3.405 | 3.381 | 3.399 | 169,578 | +0.00(+0.09%) |
Jul 27, 2004 | 3.390 | 3.399 | 3.360 | 3.396 | 573,752 | -0.00(-0.09%) |
Jul 26, 2004 | 3.396 | 3.414 | 3.393 | 3.399 | 375,351 | +0.00(+0.09%) |
Jul 23, 2004 | 3.363 | 3.405 | 3.363 | 3.396 | 413,222 | +0.00(+0.09%) |
Jul 22, 2004 | 3.405 | 3.408 | 3.393 | 3.393 | 254,367 | -0.01(-0.44%) |
Jul 21, 2004 | 3.387 | 3.411 | 3.384 | 3.408 | 567,049 | +0.00(+0.09%) |
Jul 20, 2004 | 3.387 | 3.411 | 3.387 | 3.405 | 252,022 | +0.01(+0.26%) |
Jul 19, 2004 | 3.384 | 3.411 | 3.372 | 3.396 | 607,265 | +0.03(+0.80%) |
Jul 16, 2004 | 3.339 | 3.387 | 3.339 | 3.369 | 528,844 | +0.04(+1.17%) |
Jul 15, 2004 | 3.333 | 3.339 | 3.324 | 3.330 | 359,600 | +0.00(+0.09%) |
Jul 14, 2004 | 3.321 | 3.336 | 3.318 | 3.327 | 290,897 | +0.00(+0.00%) |
Jul 13, 2004 | 3.339 | 3.342 | 3.321 | 3.327 | 295,254 | -0.01(-0.18%) |
Jul 12, 2004 | 3.321 | 3.342 | 3.303 | 3.333 | 560,011 | +0.03(+0.81%) |
Jul 09, 2004 | 3.300 | 3.324 | 3.300 | 3.306 | 532,865 | -0.01(-0.45%) |
Jul 08, 2004 | 3.312 | 3.324 | 3.309 | 3.321 | 299,946 | +0.00(+0.09%) |
Jul 07, 2004 | 3.312 | 3.327 | 3.303 | 3.318 | 304,638 | +0.01(+0.18%) |
Jul 06, 2004 | 3.333 | 3.342 | 3.291 | 3.312 | 355,578 | -0.03(-0.89%) |
Jul 02, 2004 | 3.297 | 3.348 | 3.297 | 3.342 | 440,368 | +0.05(+1.54%) |