Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 3.863 | 3.897 | 3.852 | 3.872 | 1,768,786 | -0.00(-0.09%) |
Sep 29, 2004 | 3.938 | 3.939 | 3.873 | 3.875 | 4,973,070 | -0.06(-1.54%) |
Sep 28, 2004 | 3.931 | 3.943 | 3.904 | 3.936 | 898,653 | +0.01(+0.14%) |
Sep 27, 2004 | 3.961 | 3.975 | 3.920 | 3.931 | 1,490,299 | -0.06(-1.48%) |
Sep 24, 2004 | 3.959 | 4.006 | 3.948 | 3.990 | 927,732 | +0.04(+1.09%) |
Sep 23, 2004 | 3.956 | 3.959 | 3.938 | 3.947 | 805,824 | -0.01(-0.36%) |
Sep 22, 2004 | 3.936 | 3.963 | 3.925 | 3.961 | 891,942 | +0.03(+0.64%) |
Sep 21, 2004 | 3.916 | 3.957 | 3.904 | 3.936 | 1,018,324 | +0.04(+1.01%) |
Sep 20, 2004 | 3.884 | 3.916 | 3.882 | 3.897 | 777,304 | -0.02(-0.59%) |
Sep 17, 2004 | 3.836 | 3.925 | 3.836 | 3.920 | 2,471,715 | +0.03(+0.83%) |
Sep 16, 2004 | 3.850 | 3.893 | 3.848 | 3.888 | 1,006,581 | +0.04(+0.98%) |
Sep 15, 2004 | 3.843 | 3.866 | 3.818 | 3.850 | 1,285,068 | -0.02(-0.46%) |
Sep 14, 2004 | 3.893 | 3.900 | 3.848 | 3.868 | 1,150,857 | -0.03(-0.64%) |
Sep 13, 2004 | 3.891 | 3.925 | 3.857 | 3.893 | 1,423,193 | -0.06(-1.49%) |
Sep 10, 2004 | 3.950 | 3.975 | 3.934 | 3.952 | 1,616,681 | -0.01(-0.23%) |
Sep 09, 2004 | 3.909 | 3.961 | 3.909 | 3.961 | 2,622,703 | +0.05(+1.33%) |
Sep 08, 2004 | 3.954 | 3.954 | 3.904 | 3.909 | 4,485,437 | -0.04(-1.00%) |
Sep 07, 2004 | 3.825 | 3.952 | 3.825 | 3.948 | 1,932,635 | +0.17(+4.40%) |
Sep 03, 2004 | 3.764 | 3.796 | 3.757 | 3.782 | 744,870 | +0.00(+0.00%) |
Sep 02, 2004 | 3.773 | 3.796 | 3.764 | 3.782 | 898,094 | +0.01(+0.14%) |
Sep 01, 2004 | 3.725 | 3.780 | 3.725 | 3.777 | 922,140 | +0.05(+1.44%) |
Aug 31, 2004 | 3.684 | 3.728 | 3.684 | 3.723 | 616,810 | +0.05(+1.31%) |
Aug 30, 2004 | 3.694 | 3.711 | 3.671 | 3.675 | 752,139 | -0.02(-0.48%) |
Aug 27, 2004 | 3.734 | 3.734 | 3.671 | 3.693 | 1,824,148 | -0.05(-1.34%) |
Aug 26, 2004 | 3.782 | 3.786 | 3.734 | 3.743 | 703,488 | -0.05(-1.41%) |
Aug 25, 2004 | 3.780 | 3.798 | 3.745 | 3.796 | 871,251 | +0.01(+0.14%) |
Aug 24, 2004 | 3.795 | 3.813 | 3.779 | 3.791 | 584,376 | +0.02(+0.62%) |
Aug 23, 2004 | 3.814 | 3.814 | 3.764 | 3.768 | 941,712 | -0.05(-1.22%) |
Aug 20, 2004 | 3.748 | 3.839 | 3.746 | 3.814 | 1,353,292 | +0.06(+1.62%) |
Aug 19, 2004 | 3.711 | 3.773 | 3.684 | 3.753 | 1,139,673 | +0.04(+1.21%) |
Aug 18, 2004 | 3.746 | 3.746 | 3.702 | 3.709 | 1,217,963 | -0.03(-0.91%) |
Aug 17, 2004 | 3.741 | 3.762 | 3.723 | 3.743 | 792,403 | +0.01(+0.24%) |
Aug 16, 2004 | 3.757 | 3.768 | 3.725 | 3.734 | 844,409 | -0.02(-0.57%) |
Aug 13, 2004 | 3.714 | 3.766 | 3.703 | 3.755 | 857,830 | +0.08(+2.04%) |
Aug 12, 2004 | 3.693 | 3.716 | 3.657 | 3.680 | 1,602,700 | +0.00(+0.00%) |
Aug 11, 2004 | 3.678 | 3.705 | 3.666 | 3.680 | 1,337,634 | -0.03(-0.91%) |
Aug 10, 2004 | 3.698 | 3.721 | 3.677 | 3.714 | 707,962 | +0.03(+0.92%) |
Aug 09, 2004 | 3.693 | 3.698 | 3.666 | 3.680 | 1,042,370 | +0.01(+0.29%) |
Aug 06, 2004 | 3.702 | 3.718 | 3.661 | 3.669 | 1,455,628 | -0.02(-0.53%) |
Aug 05, 2004 | 3.800 | 3.800 | 3.662 | 3.689 | 1,963,951 | -0.11(-2.92%) |
Aug 04, 2004 | 3.780 | 3.805 | 3.732 | 3.800 | 3,040,993 | +0.02(+0.57%) |
Aug 03, 2004 | 3.746 | 3.800 | 3.720 | 3.779 | 1,381,812 | +0.02(+0.62%) |
Aug 02, 2004 | 3.827 | 3.827 | 3.705 | 3.755 | 1,304,081 | +0.01(+0.14%) |
Jul 30, 2004 | 3.755 | 3.777 | 3.732 | 3.750 | 1,765,990 | -0.02(-0.47%) |
Jul 29, 2004 | 3.603 | 3.771 | 3.603 | 3.768 | 3,903,857 | +0.15(+4.05%) |
Jul 28, 2004 | 3.571 | 3.623 | 3.551 | 3.621 | 964,081 | +0.05(+1.35%) |
Jul 27, 2004 | 3.516 | 3.582 | 3.494 | 3.573 | 1,502,042 | +0.06(+1.63%) |
Jul 26, 2004 | 3.598 | 3.619 | 3.507 | 3.516 | 1,766,549 | -0.10(-2.82%) |
Jul 23, 2004 | 3.603 | 3.630 | 3.603 | 3.618 | 896,975 | -0.01(-0.30%) |
Jul 22, 2004 | 3.584 | 3.635 | 3.584 | 3.628 | 2,095,925 | +0.05(+1.45%) |
Jul 21, 2004 | 3.546 | 3.596 | 3.541 | 3.576 | 1,733,556 | +0.02(+0.65%) |
Jul 20, 2004 | 3.559 | 3.575 | 3.525 | 3.553 | 742,074 | -0.02(-0.50%) |
Jul 19, 2004 | 3.564 | 3.602 | 3.553 | 3.571 | 984,212 | +0.03(+0.86%) |
Jul 16, 2004 | 3.576 | 3.593 | 3.512 | 3.541 | 1,057,469 | +0.00(+0.00%) |
Jul 15, 2004 | 3.603 | 3.612 | 3.523 | 3.541 | 3,004,644 | -0.07(-1.98%) |
Jul 14, 2004 | 3.603 | 3.628 | 3.591 | 3.612 | 3,970,962 | +0.00(+0.05%) |
Jul 13, 2004 | 3.580 | 3.614 | 3.555 | 3.610 | 1,700,003 | +0.02(+0.60%) |
Jul 12, 2004 | 3.603 | 3.605 | 3.585 | 3.589 | 1,226,910 | +0.01(+0.35%) |
Jul 09, 2004 | 3.532 | 3.587 | 3.532 | 3.576 | 1,396,910 | +0.04(+1.27%) |
Jul 08, 2004 | 3.544 | 3.562 | 3.530 | 3.532 | 1,684,905 | -0.01(-0.40%) |
Jul 07, 2004 | 3.568 | 3.575 | 3.539 | 3.546 | 500,494 | -0.01(-0.30%) |
Jul 06, 2004 | 3.587 | 3.593 | 3.550 | 3.557 | 2,022,668 | -0.00(-0.05%) |
Jul 02, 2004 | 3.548 | 3.593 | 3.519 | 3.559 | 1,247,042 | +0.05(+1.32%) |