Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 3.955 | 4.045 | 3.857 | 3.995 | 61,868 | +0.03(+0.84%) |
Sep 29, 2004 | 3.876 | 3.962 | 3.857 | 3.962 | 32,612 | +0.08(+1.93%) |
Sep 28, 2004 | 3.874 | 3.910 | 3.849 | 3.887 | 14,867 | +0.01(+0.22%) |
Sep 27, 2004 | 3.889 | 3.910 | 3.859 | 3.878 | 18,224 | -0.03(-0.80%) |
Sep 24, 2004 | 3.899 | 3.957 | 3.874 | 3.910 | 11,510 | +0.01(+0.32%) |
Sep 23, 2004 | 3.855 | 3.943 | 3.851 | 3.897 | 29,735 | -0.06(-1.53%) |
Sep 22, 2004 | 3.849 | 3.957 | 3.839 | 3.957 | 49,398 | +0.05(+1.23%) |
Sep 21, 2004 | 3.907 | 3.910 | 3.889 | 3.910 | 104,552 | +0.04(+0.92%) |
Sep 20, 2004 | 3.912 | 3.955 | 3.874 | 3.874 | 6,714 | -0.03(-0.75%) |
Sep 17, 2004 | 3.951 | 3.962 | 3.868 | 3.903 | 72,419 | -0.04(-0.95%) |
Sep 16, 2004 | 3.962 | 3.962 | 3.912 | 3.941 | 5,755 | -0.02(-0.53%) |
Sep 15, 2004 | 3.962 | 3.962 | 3.926 | 3.962 | 19,183 | +0.08(+1.93%) |
Sep 14, 2004 | 3.960 | 3.960 | 3.887 | 3.887 | 6,234 | -0.06(-1.43%) |
Sep 13, 2004 | 3.945 | 3.962 | 3.943 | 3.943 | 11,989 | -0.00(-0.11%) |
Sep 10, 2004 | 3.889 | 3.962 | 3.876 | 3.947 | 8,392 | +0.04(+0.91%) |
Sep 09, 2004 | 3.739 | 3.962 | 3.728 | 3.912 | 14,387 | +0.21(+5.63%) |
Sep 08, 2004 | 3.905 | 3.914 | 3.703 | 3.703 | 11,989 | -0.17(-4.36%) |
Sep 07, 2004 | 3.962 | 3.964 | 3.855 | 3.872 | 30,631 | -0.09(-2.16%) |
Sep 03, 2004 | 3.947 | 3.960 | 3.864 | 3.957 | 21,102 | +0.01(+0.21%) |
Sep 02, 2004 | 3.880 | 3.974 | 3.801 | 3.949 | 34,531 | +0.13(+3.27%) |
Sep 01, 2004 | 3.872 | 3.985 | 3.741 | 3.824 | 45,561 | +0.02(+0.44%) |
Aug 31, 2004 | 3.795 | 3.891 | 3.736 | 3.807 | 27,337 | +0.01(+0.27%) |
Aug 30, 2004 | 3.916 | 3.953 | 3.795 | 3.797 | 47,000 | -0.16(-4.16%) |
Aug 27, 2004 | 3.930 | 3.962 | 3.930 | 3.962 | 5,755 | +0.01(+0.21%) |
Aug 26, 2004 | 3.751 | 3.953 | 3.749 | 3.953 | 30,694 | +0.23(+6.10%) |
Aug 25, 2004 | 3.686 | 3.751 | 3.678 | 3.726 | 39,806 | -0.02(-0.45%) |
Aug 24, 2004 | 3.720 | 3.768 | 3.707 | 3.743 | 33,571 | +0.00(+0.06%) |
Aug 23, 2004 | 3.809 | 3.809 | 3.741 | 3.741 | 9,208 | -0.11(-2.92%) |
Aug 20, 2004 | 3.891 | 3.926 | 3.820 | 3.853 | 41,725 | +0.01(+0.22%) |
Aug 19, 2004 | 3.841 | 3.897 | 3.841 | 3.845 | 10,071 | -0.06(-1.50%) |
Aug 18, 2004 | 3.847 | 3.903 | 3.825 | 3.903 | 19,629 | +0.04(+0.97%) |
Aug 17, 2004 | 3.982 | 3.982 | 3.866 | 3.866 | 14,387 | -0.08(-1.96%) |
Aug 16, 2004 | 3.932 | 3.960 | 3.928 | 3.943 | 11,510 | +0.06(+1.50%) |
Aug 13, 2004 | 3.924 | 3.949 | 3.885 | 3.885 | 33,092 | -0.05(-1.22%) |
Aug 12, 2004 | 3.922 | 3.960 | 3.922 | 3.932 | 21,102 | -0.03(-0.68%) |
Aug 11, 2004 | 3.949 | 3.972 | 3.910 | 3.960 | 94,001 | -0.01(-0.26%) |
Aug 10, 2004 | 3.736 | 3.972 | 3.736 | 3.970 | 12,469 | +0.26(+6.97%) |
Aug 09, 2004 | 3.770 | 3.770 | 3.705 | 3.711 | 29,336 | -0.06(-1.71%) |
Aug 06, 2004 | 3.707 | 3.953 | 3.707 | 3.776 | 93,041 | +0.01(+0.33%) |
Aug 05, 2004 | 3.857 | 3.893 | 3.726 | 3.764 | 32,133 | -0.13(-3.27%) |
Aug 04, 2004 | 3.901 | 3.970 | 3.851 | 3.891 | 151,552 | -0.01(-0.32%) |
Aug 03, 2004 | 3.901 | 3.964 | 3.901 | 3.903 | 20,421 | -0.06(-1.58%) |
Aug 02, 2004 | 3.722 | 3.970 | 3.682 | 3.966 | 55,633 | +0.13(+3.31%) |
Jul 30, 2004 | 3.730 | 3.839 | 3.661 | 3.839 | 15,826 | +0.12(+3.25%) |
Jul 29, 2004 | 3.730 | 3.795 | 3.641 | 3.718 | 53,235 | -0.06(-1.49%) |
Jul 28, 2004 | 3.926 | 3.926 | 3.761 | 3.774 | 147,716 | -0.17(-4.23%) |
Jul 27, 2004 | 3.960 | 3.970 | 3.932 | 3.941 | 131,409 | -0.01(-0.32%) |
Jul 26, 2004 | 3.801 | 4.049 | 3.801 | 3.953 | 160,185 | +0.18(+4.87%) |
Jul 23, 2004 | 3.780 | 3.847 | 3.764 | 3.770 | 129,491 | +0.02(+0.44%) |
Jul 22, 2004 | 3.749 | 3.776 | 3.747 | 3.753 | 43,163 | +0.00(+0.00%) |
Jul 21, 2004 | 3.857 | 3.882 | 3.749 | 3.753 | 62,827 | -0.04(-0.94%) |
Jul 20, 2004 | 3.578 | 3.789 | 3.578 | 3.789 | 34,051 | +0.21(+5.95%) |
Jul 19, 2004 | 3.543 | 3.595 | 3.524 | 3.576 | 228,768 | +0.03(+0.88%) |
Jul 16, 2004 | 3.545 | 3.572 | 3.526 | 3.545 | 383,678 | -0.00(-0.06%) |
Jul 15, 2004 | 3.557 | 3.576 | 3.545 | 3.547 | 58,510 | -0.03(-0.82%) |
Jul 14, 2004 | 3.543 | 3.580 | 3.524 | 3.576 | 233,084 | -0.02(-0.58%) |
Jul 13, 2004 | 3.595 | 3.626 | 3.555 | 3.597 | 5,755 | -0.00(-0.12%) |
Jul 12, 2004 | 3.595 | 3.638 | 3.565 | 3.601 | 71,460 | -0.05(-1.31%) |
Jul 09, 2004 | 3.568 | 3.680 | 3.543 | 3.649 | 55,633 | +0.16(+4.48%) |
Jul 08, 2004 | 3.651 | 3.651 | 3.486 | 3.493 | 73,378 | -0.18(-4.88%) |
Jul 07, 2004 | 3.757 | 3.776 | 3.672 | 3.672 | 15,826 | -0.13(-3.29%) |
Jul 06, 2004 | 3.830 | 3.859 | 3.774 | 3.797 | 23,500 | -0.04(-1.03%) |
Jul 02, 2004 | 3.843 | 3.847 | 3.822 | 3.837 | 24,939 | +0.01(+0.33%) |