Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 3.283 | 3.322 | 3.269 | 3.318 | 4,276,164 | +0.04(+1.12%) |
Sep 29, 2004 | 3.243 | 3.316 | 3.216 | 3.281 | 3,524,381 | +0.04(+1.19%) |
Sep 28, 2004 | 3.259 | 3.264 | 3.182 | 3.242 | 4,721,940 | +0.00(+0.09%) |
Sep 27, 2004 | 3.302 | 3.311 | 3.217 | 3.239 | 3,949,509 | -0.07(-2.03%) |
Sep 24, 2004 | 3.248 | 3.307 | 3.237 | 3.306 | 3,468,791 | +0.06(+1.83%) |
Sep 23, 2004 | 3.272 | 3.290 | 3.235 | 3.247 | 4,136,396 | -0.01(-0.38%) |
Sep 22, 2004 | 3.320 | 3.320 | 3.258 | 3.259 | 2,318,881 | -0.07(-2.13%) |
Sep 21, 2004 | 3.282 | 3.338 | 3.273 | 3.330 | 1,708,454 | +0.07(+2.08%) |
Sep 20, 2004 | 3.357 | 3.364 | 3.258 | 3.262 | 3,816,624 | -0.11(-3.14%) |
Sep 17, 2004 | 3.354 | 3.397 | 3.335 | 3.368 | 2,279,174 | +0.04(+1.08%) |
Sep 16, 2004 | 3.316 | 3.375 | 3.279 | 3.332 | 5,046,478 | +0.05(+1.67%) |
Sep 15, 2004 | 3.275 | 3.290 | 3.257 | 3.277 | 2,900,189 | -0.03(-0.83%) |
Sep 14, 2004 | 3.311 | 3.342 | 3.291 | 3.305 | 2,804,893 | -0.00(-0.09%) |
Sep 13, 2004 | 3.211 | 3.307 | 3.192 | 3.307 | 3,296,199 | +0.09(+2.82%) |
Sep 10, 2004 | 3.210 | 3.226 | 3.130 | 3.217 | 4,050,629 | +0.00(+0.12%) |
Sep 09, 2004 | 3.277 | 3.279 | 3.187 | 3.213 | 5,178,304 | -0.06(-1.85%) |
Sep 08, 2004 | 3.282 | 3.301 | 3.255 | 3.273 | 2,622,241 | +0.00(+0.12%) |
Sep 07, 2004 | 3.197 | 3.274 | 3.188 | 3.270 | 3,855,801 | +0.07(+2.03%) |
Sep 03, 2004 | 3.263 | 3.280 | 3.190 | 3.204 | 5,165,598 | -0.06(-1.74%) |
Sep 02, 2004 | 3.251 | 3.264 | 3.215 | 3.261 | 2,773,657 | +0.00(+0.03%) |
Sep 01, 2004 | 3.243 | 3.271 | 3.189 | 3.260 | 3,562,500 | +0.02(+0.52%) |
Aug 31, 2004 | 3.277 | 3.310 | 3.174 | 3.243 | 3,606,442 | -0.02(-0.61%) |
Aug 30, 2004 | 3.305 | 3.305 | 3.244 | 3.263 | 1,453,800 | -0.03(-0.97%) |
Aug 27, 2004 | 3.315 | 3.315 | 3.288 | 3.295 | 4,200,457 | -0.02(-0.46%) |
Aug 26, 2004 | 3.270 | 3.328 | 3.269 | 3.310 | 2,964,779 | +0.03(+0.98%) |
Aug 25, 2004 | 3.220 | 3.291 | 3.197 | 3.278 | 3,406,849 | +0.07(+2.03%) |
Aug 24, 2004 | 3.211 | 3.242 | 3.179 | 3.213 | 2,763,597 | +0.02(+0.65%) |
Aug 23, 2004 | 3.186 | 3.227 | 3.169 | 3.192 | 3,026,722 | +0.01(+0.21%) |
Aug 20, 2004 | 3.046 | 3.204 | 3.046 | 3.186 | 4,959,122 | +0.07(+2.30%) |
Aug 19, 2004 | 3.169 | 3.169 | 3.032 | 3.114 | 8,575,095 | -0.05(-1.46%) |
Aug 18, 2004 | 3.097 | 3.178 | 3.022 | 3.160 | 30,396,928 | -0.22(-6.64%) |
Aug 17, 2004 | 3.355 | 3.400 | 3.355 | 3.385 | 3,867,978 | +0.03(+0.93%) |
Aug 16, 2004 | 3.295 | 3.369 | 3.282 | 3.354 | 2,061,051 | +0.08(+2.48%) |
Aug 13, 2004 | 3.263 | 3.294 | 3.252 | 3.272 | 2,488,826 | +0.02(+0.46%) |
Aug 12, 2004 | 3.357 | 3.363 | 3.227 | 3.257 | 3,595,853 | -0.03(-0.81%) |
Aug 11, 2004 | 3.190 | 3.305 | 3.101 | 3.284 | 11,125,864 | -0.07(-1.95%) |
Aug 10, 2004 | 3.235 | 3.374 | 3.235 | 3.349 | 3,609,089 | +0.12(+3.59%) |
Aug 09, 2004 | 3.219 | 3.271 | 3.211 | 3.233 | 2,474,531 | +0.00(+0.15%) |
Aug 06, 2004 | 3.285 | 3.318 | 3.221 | 3.228 | 3,784,858 | -0.07(-2.01%) |
Aug 05, 2004 | 3.364 | 3.373 | 3.282 | 3.294 | 3,728,210 | -0.06(-1.80%) |
Aug 04, 2004 | 3.351 | 3.375 | 3.320 | 3.355 | 3,101,371 | +0.00(+0.14%) |
Aug 03, 2004 | 3.404 | 3.433 | 3.350 | 3.350 | 2,656,654 | -0.06(-1.72%) |
Aug 02, 2004 | 3.395 | 3.430 | 3.337 | 3.408 | 5,342,956 | +0.03(+0.81%) |
Jul 30, 2004 | 3.495 | 3.509 | 3.341 | 3.381 | 4,781,765 | -0.00(-0.14%) |
Jul 29, 2004 | 3.329 | 3.403 | 3.299 | 3.386 | 5,241,835 | +0.06(+1.82%) |
Jul 28, 2004 | 3.273 | 3.346 | 3.241 | 3.325 | 4,679,586 | +0.05(+1.56%) |
Jul 27, 2004 | 3.234 | 3.294 | 3.234 | 3.274 | 3,321,082 | +0.04(+1.34%) |
Jul 26, 2004 | 3.240 | 3.277 | 3.207 | 3.231 | 3,423,790 | -0.00(-0.15%) |
Jul 23, 2004 | 3.242 | 3.256 | 3.205 | 3.236 | 4,172,397 | -0.01(-0.41%) |
Jul 22, 2004 | 3.287 | 3.293 | 3.197 | 3.249 | 5,405,428 | -0.02(-0.66%) |
Jul 21, 2004 | 3.279 | 3.395 | 3.271 | 3.271 | 5,116,362 | -0.00(-0.09%) |
Jul 20, 2004 | 3.312 | 3.380 | 3.091 | 3.273 | 23,043,218 | -0.06(-1.73%) |
Jul 19, 2004 | 3.344 | 3.390 | 3.305 | 3.331 | 3,883,331 | +0.00(+0.14%) |
Jul 16, 2004 | 3.368 | 3.369 | 3.305 | 3.326 | 3,812,918 | -0.04(-1.23%) |
Jul 15, 2004 | 3.381 | 3.390 | 3.339 | 3.368 | 3,702,268 | +0.01(+0.28%) |
Jul 14, 2004 | 3.447 | 3.447 | 3.329 | 3.358 | 11,139,099 | -0.12(-3.37%) |
Jul 13, 2004 | 3.461 | 3.494 | 3.458 | 3.475 | 4,537,171 | +0.02(+0.55%) |
Jul 12, 2004 | 3.504 | 3.526 | 3.437 | 3.457 | 7,840,253 | -0.05(-1.53%) |
Jul 09, 2004 | 3.482 | 3.513 | 3.481 | 3.510 | 3,781,681 | +0.03(+0.85%) |
Jul 08, 2004 | 3.550 | 3.567 | 3.453 | 3.481 | 5,691,317 | -0.08(-2.16%) |
Jul 07, 2004 | 3.577 | 3.597 | 3.552 | 3.558 | 2,169,053 | -0.00(-0.11%) |
Jul 06, 2004 | 3.578 | 3.633 | 3.561 | 3.561 | 3,419,555 | -0.05(-1.44%) |
Jul 02, 2004 | 3.669 | 3.671 | 3.585 | 3.613 | 2,751,950 | -0.01(-0.29%) |