Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 4.333 | 4.480 | 4.333 | 4.386 | 73,080 | +0.08(+1.81%) |
Sep 29, 2004 | 4.310 | 4.322 | 4.264 | 4.308 | 40,237 | +0.01(+0.22%) |
Sep 28, 2004 | 4.299 | 4.358 | 4.287 | 4.299 | 15,225 | -0.04(-1.01%) |
Sep 27, 2004 | 4.333 | 4.393 | 4.283 | 4.343 | 151,163 | +0.06(+1.50%) |
Sep 24, 2004 | 4.361 | 4.418 | 3.966 | 4.278 | 138,113 | -0.01(-0.21%) |
Sep 23, 2004 | 3.874 | 4.287 | 3.795 | 4.287 | 174,653 | +0.43(+11.08%) |
Sep 22, 2004 | 3.740 | 3.867 | 3.740 | 3.860 | 30,885 | +0.10(+2.63%) |
Sep 21, 2004 | 3.757 | 3.770 | 3.754 | 3.761 | 3,480 | +0.00(+0.00%) |
Sep 20, 2004 | 3.777 | 3.777 | 3.729 | 3.761 | 14,137 | +0.01(+0.37%) |
Sep 17, 2004 | 3.747 | 3.759 | 3.745 | 3.747 | 4,567 | -0.01(-0.37%) |
Sep 16, 2004 | 3.768 | 3.770 | 3.706 | 3.761 | 16,138 | +0.01(+0.31%) |
Sep 15, 2004 | 3.779 | 3.779 | 3.694 | 3.749 | 18,922 | -0.01(-0.37%) |
Sep 14, 2004 | 3.552 | 3.772 | 3.531 | 3.763 | 60,465 | +0.01(+0.37%) |
Sep 13, 2004 | 3.683 | 3.772 | 3.683 | 3.749 | 66,990 | -0.00(-0.06%) |
Sep 10, 2004 | 3.880 | 3.880 | 3.706 | 3.752 | 27,622 | -0.14(-3.72%) |
Sep 09, 2004 | 3.986 | 3.986 | 3.883 | 3.897 | 22,402 | -0.06(-1.57%) |
Sep 08, 2004 | 3.984 | 3.993 | 3.920 | 3.959 | 126,803 | +0.05(+1.35%) |
Sep 07, 2004 | 3.883 | 4.016 | 3.883 | 3.906 | 71,344 | +0.07(+1.92%) |
Sep 03, 2004 | 3.821 | 3.839 | 3.807 | 3.832 | 27,405 | -0.01(-0.30%) |
Sep 02, 2004 | 3.793 | 3.846 | 3.793 | 3.844 | 27,622 | +0.03(+0.84%) |
Sep 01, 2004 | 3.830 | 3.832 | 3.798 | 3.811 | 20,227 | -0.02(-0.54%) |
Aug 31, 2004 | 3.874 | 3.885 | 3.828 | 3.832 | 67,642 | -0.05(-1.19%) |
Aug 30, 2004 | 3.621 | 3.883 | 3.460 | 3.878 | 81,345 | +0.22(+5.90%) |
Aug 27, 2004 | 3.674 | 3.674 | 3.621 | 3.662 | 12,180 | +0.03(+0.89%) |
Aug 26, 2004 | 3.669 | 3.669 | 3.630 | 3.630 | 9,352 | -0.05(-1.25%) |
Aug 25, 2004 | 3.667 | 3.678 | 3.667 | 3.676 | 2,827 | +0.00(+0.00%) |
Aug 24, 2004 | 3.667 | 3.683 | 3.667 | 3.676 | 38,715 | -0.00(-0.06%) |
Aug 23, 2004 | 3.634 | 3.687 | 3.623 | 3.678 | 19,792 | +0.02(+0.50%) |
Aug 20, 2004 | 3.655 | 3.673 | 3.621 | 3.660 | 10,005 | +0.04(+1.08%) |
Aug 19, 2004 | 3.675 | 3.678 | 3.621 | 3.621 | 21,315 | -0.05(-1.44%) |
Aug 18, 2004 | 3.667 | 3.678 | 3.660 | 3.674 | 32,190 | +0.01(+0.36%) |
Aug 17, 2004 | 3.678 | 3.678 | 3.646 | 3.660 | 7,612 | +0.01(+0.14%) |
Aug 16, 2004 | 3.632 | 3.678 | 3.632 | 3.655 | 12,397 | -0.01(-0.38%) |
Aug 13, 2004 | 3.670 | 3.678 | 3.655 | 3.669 | 8,482 | +0.01(+0.38%) |
Aug 12, 2004 | 3.642 | 3.678 | 3.630 | 3.655 | 12,832 | -0.01(-0.25%) |
Aug 11, 2004 | 3.664 | 3.674 | 3.611 | 3.664 | 17,400 | -0.00(-0.06%) |
Aug 10, 2004 | 3.559 | 3.669 | 3.559 | 3.667 | 11,745 | +0.08(+2.24%) |
Aug 09, 2004 | 3.543 | 3.623 | 3.524 | 3.586 | 13,920 | +0.03(+0.84%) |
Aug 06, 2004 | 3.637 | 3.662 | 3.536 | 3.556 | 15,442 | -0.08(-2.09%) |
Aug 05, 2004 | 3.646 | 3.676 | 3.609 | 3.632 | 12,832 | -0.02(-0.51%) |
Aug 04, 2004 | 3.676 | 3.807 | 3.614 | 3.651 | 25,665 | -0.01(-0.37%) |
Aug 03, 2004 | 3.706 | 3.706 | 3.651 | 3.664 | 7,395 | +0.01(+0.25%) |
Aug 02, 2004 | 3.651 | 3.752 | 3.621 | 3.655 | 23,707 | -0.05(-1.43%) |
Jul 30, 2004 | 3.588 | 3.736 | 3.588 | 3.708 | 66,555 | +0.10(+2.74%) |
Jul 29, 2004 | 3.471 | 3.621 | 3.471 | 3.609 | 26,970 | +0.07(+1.95%) |
Jul 28, 2004 | 3.333 | 3.540 | 3.333 | 3.540 | 112,883 | +0.24(+7.39%) |
Jul 27, 2004 | 3.168 | 3.377 | 3.163 | 3.297 | 52,417 | +0.16(+4.98%) |
Jul 26, 2004 | 3.092 | 3.140 | 3.092 | 3.140 | 8,917 | +0.03(+1.11%) |
Jul 23, 2004 | 3.175 | 3.177 | 3.106 | 3.106 | 6,525 | +0.00(+0.07%) |
Jul 22, 2004 | 3.090 | 3.154 | 3.090 | 3.103 | 1,522 | -0.03(-0.81%) |
Jul 21, 2004 | 3.113 | 3.131 | 3.110 | 3.129 | 2,175 | +0.00(+0.07%) |
Jul 20, 2004 | 3.122 | 3.126 | 3.122 | 3.126 | 435 | -0.02(-0.73%) |
Jul 19, 2004 | 3.115 | 3.177 | 3.110 | 3.149 | 6,525 | -0.00(-0.07%) |
Jul 16, 2004 | 3.193 | 3.193 | 3.152 | 3.152 | 3,697 | -0.04(-1.30%) |
Jul 15, 2004 | 3.193 | 3.218 | 3.193 | 3.193 | 2,827 | -0.03(-0.86%) |
Jul 14, 2004 | 3.193 | 3.221 | 3.193 | 3.221 | 8,482 | +0.07(+2.26%) |
Jul 13, 2004 | 3.131 | 3.149 | 3.126 | 3.149 | 8,917 | -0.03(-0.80%) |
Jul 12, 2004 | 2.988 | 3.195 | 2.977 | 3.175 | 10,875 | +0.00(+0.00%) |
Jul 09, 2004 | 3.152 | 3.175 | 3.152 | 3.175 | 870 | -0.10(-3.01%) |
Jul 08, 2004 | 3.002 | 3.287 | 3.002 | 3.273 | 19,575 | +0.07(+2.06%) |
Jul 07, 2004 | 3.393 | 3.393 | 3.207 | 3.207 | 870 | +0.02(+0.58%) |
Jul 06, 2004 | 3.218 | 3.310 | 3.188 | 3.188 | 10,222 | -0.10(-3.01%) |
Jul 02, 2004 | 3.287 | 3.287 | 3.271 | 3.287 | 5,655 | -0.01(-0.35%) |