Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 3.270 | 3.358 | 3.270 | 3.305 | 17,123 | +0.01(+0.18%) |
Sep 29, 2004 | 3.270 | 3.329 | 3.270 | 3.300 | 22,089 | +0.02(+0.71%) |
Sep 28, 2004 | 3.282 | 3.387 | 3.270 | 3.276 | 17,808 | -0.01(-0.18%) |
Sep 27, 2004 | 3.387 | 3.387 | 3.259 | 3.282 | 13,185 | -0.12(-3.60%) |
Sep 24, 2004 | 3.370 | 3.434 | 3.370 | 3.405 | 39,384 | +0.04(+1.04%) |
Sep 23, 2004 | 3.416 | 3.440 | 3.352 | 3.370 | 27,911 | -0.07(-2.04%) |
Sep 22, 2004 | 3.527 | 3.527 | 3.434 | 3.440 | 16,438 | -0.12(-3.28%) |
Sep 21, 2004 | 3.533 | 3.580 | 3.533 | 3.557 | 9,075 | +0.06(+1.84%) |
Sep 20, 2004 | 3.510 | 3.510 | 3.457 | 3.492 | 11,472 | -0.02(-0.50%) |
Sep 17, 2004 | 3.562 | 3.562 | 3.475 | 3.510 | 52,226 | -0.02(-0.50%) |
Sep 16, 2004 | 3.592 | 3.592 | 3.504 | 3.527 | 23,630 | -0.02(-0.66%) |
Sep 15, 2004 | 3.504 | 3.557 | 3.451 | 3.551 | 45,034 | -0.01(-0.33%) |
Sep 14, 2004 | 3.533 | 3.574 | 3.492 | 3.562 | 36,815 | -0.01(-0.16%) |
Sep 13, 2004 | 3.592 | 3.621 | 3.533 | 3.568 | 7,534 | -0.02(-0.49%) |
Sep 10, 2004 | 3.592 | 3.592 | 3.533 | 3.586 | 26,541 | -0.06(-1.76%) |
Sep 09, 2004 | 3.469 | 3.650 | 3.434 | 3.650 | 52,569 | +0.17(+4.87%) |
Sep 08, 2004 | 3.504 | 3.551 | 3.481 | 3.481 | 12,500 | -0.02(-0.67%) |
Sep 07, 2004 | 3.446 | 3.597 | 3.446 | 3.504 | 23,801 | +0.06(+1.69%) |
Sep 03, 2004 | 3.451 | 3.492 | 3.428 | 3.446 | 27,055 | +0.01(+0.34%) |
Sep 02, 2004 | 3.405 | 3.475 | 3.405 | 3.434 | 4,794 | +0.06(+1.91%) |
Sep 01, 2004 | 3.381 | 3.492 | 3.335 | 3.370 | 13,013 | -0.01(-0.35%) |
Aug 31, 2004 | 3.562 | 3.562 | 3.358 | 3.381 | 11,643 | -0.12(-3.50%) |
Aug 30, 2004 | 3.259 | 3.533 | 3.259 | 3.504 | 26,541 | +0.25(+7.53%) |
Aug 27, 2004 | 3.159 | 3.265 | 3.159 | 3.259 | 19,520 | +0.05(+1.64%) |
Aug 26, 2004 | 3.300 | 3.300 | 3.194 | 3.206 | 15,924 | -0.06(-1.79%) |
Aug 25, 2004 | 3.206 | 3.265 | 3.194 | 3.265 | 13,527 | +0.07(+2.19%) |
Aug 24, 2004 | 3.095 | 3.194 | 3.043 | 3.194 | 12,671 | +0.09(+2.82%) |
Aug 23, 2004 | 3.124 | 3.183 | 3.083 | 3.107 | 28,424 | -0.07(-2.21%) |
Aug 20, 2004 | 3.270 | 3.270 | 3.154 | 3.177 | 28,938 | -0.12(-3.55%) |
Aug 19, 2004 | 3.340 | 3.352 | 3.265 | 3.294 | 18,493 | -0.05(-1.57%) |
Aug 18, 2004 | 3.451 | 3.457 | 3.270 | 3.346 | 19,692 | -0.11(-3.05%) |
Aug 17, 2004 | 3.504 | 3.504 | 3.352 | 3.451 | 42,466 | -0.10(-2.80%) |
Aug 16, 2004 | 3.475 | 3.574 | 3.475 | 3.551 | 14,383 | +0.08(+2.18%) |
Aug 13, 2004 | 3.475 | 3.533 | 3.475 | 3.475 | 6,678 | +0.06(+1.71%) |
Aug 12, 2004 | 3.615 | 3.615 | 3.387 | 3.416 | 31,849 | -0.22(-5.95%) |
Aug 11, 2004 | 3.638 | 3.644 | 3.574 | 3.632 | 33,219 | -0.02(-0.64%) |
Aug 10, 2004 | 3.533 | 3.679 | 3.533 | 3.656 | 17,637 | +0.13(+3.64%) |
Aug 09, 2004 | 3.592 | 3.592 | 3.457 | 3.527 | 31,849 | -0.03(-0.82%) |
Aug 06, 2004 | 3.475 | 3.557 | 3.358 | 3.557 | 154,625 | +0.02(+0.66%) |
Aug 05, 2004 | 3.656 | 3.679 | 3.527 | 3.533 | 27,740 | -0.14(-3.82%) |
Aug 04, 2004 | 3.755 | 3.767 | 3.627 | 3.673 | 20,376 | -0.08(-2.18%) |
Aug 03, 2004 | 3.738 | 3.778 | 3.627 | 3.755 | 45,890 | +0.01(+0.31%) |
Aug 02, 2004 | 3.714 | 3.767 | 3.667 | 3.743 | 77,226 | +0.09(+2.40%) |
Jul 30, 2004 | 3.673 | 3.673 | 3.562 | 3.656 | 32,534 | -0.01(-0.16%) |
Jul 29, 2004 | 3.650 | 3.662 | 3.603 | 3.662 | 18,322 | +0.04(+1.13%) |
Jul 28, 2004 | 3.486 | 3.650 | 3.486 | 3.621 | 69,350 | +0.09(+2.48%) |
Jul 27, 2004 | 3.451 | 3.533 | 3.451 | 3.533 | 22,260 | +0.08(+2.37%) |
Jul 26, 2004 | 3.510 | 3.516 | 3.446 | 3.451 | 32,192 | -0.04(-1.17%) |
Jul 23, 2004 | 3.539 | 3.545 | 3.481 | 3.492 | 34,589 | -0.06(-1.81%) |
Jul 22, 2004 | 3.586 | 3.592 | 3.446 | 3.557 | 219,865 | -0.06(-1.77%) |
Jul 21, 2004 | 3.650 | 3.662 | 3.603 | 3.621 | 66,952 | -0.02(-0.64%) |
Jul 20, 2004 | 3.662 | 3.662 | 3.609 | 3.644 | 84,590 | +0.04(+1.13%) |
Jul 19, 2004 | 3.562 | 3.609 | 3.562 | 3.603 | 20,548 | +0.06(+1.82%) |
Jul 16, 2004 | 3.551 | 3.586 | 3.533 | 3.539 | 22,431 | +0.01(+0.17%) |
Jul 15, 2004 | 3.562 | 3.621 | 3.516 | 3.533 | 42,466 | +0.02(+0.67%) |
Jul 14, 2004 | 3.516 | 3.562 | 3.504 | 3.510 | 12,842 | -0.01(-0.33%) |
Jul 13, 2004 | 3.562 | 3.568 | 3.510 | 3.521 | 17,294 | -0.08(-2.11%) |
Jul 12, 2004 | 3.685 | 3.685 | 3.568 | 3.597 | 17,637 | -0.09(-2.53%) |
Jul 09, 2004 | 3.679 | 3.738 | 3.673 | 3.691 | 27,568 | +0.06(+1.77%) |
Jul 08, 2004 | 3.679 | 3.738 | 3.621 | 3.627 | 30,137 | -0.11(-2.97%) |
Jul 07, 2004 | 3.796 | 3.796 | 3.703 | 3.738 | 25,513 | -0.06(-1.54%) |
Jul 06, 2004 | 3.843 | 3.854 | 3.703 | 3.796 | 73,288 | -0.11(-2.69%) |
Jul 02, 2004 | 3.849 | 3.913 | 3.796 | 3.901 | 22,089 | +0.05(+1.37%) |