Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 3.239 | 3.340 | 3.060 | 3.270 | 137,700 | +0.05(+1.58%) |
Sep 29, 2004 | 3.250 | 3.250 | 3.200 | 3.219 | 42,100 | +0.01(+0.28%) |
Sep 28, 2004 | 3.370 | 3.390 | 3.150 | 3.210 | 82,600 | -0.18(-5.31%) |
Sep 27, 2004 | 3.460 | 3.520 | 3.300 | 3.390 | 63,700 | -0.19(-5.31%) |
Sep 24, 2004 | 3.640 | 3.650 | 3.560 | 3.580 | 107,500 | +0.09(+2.58%) |
Sep 23, 2004 | 3.400 | 3.580 | 3.250 | 3.490 | 46,300 | +0.11(+3.25%) |
Sep 22, 2004 | 3.330 | 3.430 | 3.250 | 3.380 | 56,400 | -0.01(-0.29%) |
Sep 21, 2004 | 3.590 | 3.590 | 3.300 | 3.390 | 65,700 | -0.13(-3.69%) |
Sep 20, 2004 | 3.780 | 3.780 | 3.470 | 3.520 | 101,400 | -0.22(-5.88%) |
Sep 17, 2004 | 3.520 | 3.770 | 3.490 | 3.740 | 154,300 | +0.25(+7.16%) |
Sep 16, 2004 | 3.390 | 3.560 | 3.370 | 3.490 | 660,400 | +0.13(+3.87%) |
Sep 15, 2004 | 3.230 | 3.390 | 3.230 | 3.360 | 182,800 | +0.05(+1.51%) |
Sep 14, 2004 | 3.300 | 3.360 | 3.200 | 3.310 | 449,400 | +0.00(+0.00%) |
Sep 13, 2004 | 3.250 | 3.350 | 3.160 | 3.310 | 176,000 | +0.11(+3.44%) |
Sep 10, 2004 | 3.220 | 3.250 | 3.150 | 3.200 | 222,200 | +0.00(+0.00%) |
Sep 09, 2004 | 3.060 | 3.240 | 3.000 | 3.200 | 403,400 | +0.11(+3.56%) |
Sep 08, 2004 | 3.070 | 3.150 | 3.010 | 3.090 | 113,702 | +0.02(+0.65%) |
Sep 07, 2004 | 2.920 | 3.230 | 2.920 | 3.070 | 138,400 | +0.09(+3.02%) |
Sep 03, 2004 | 3.080 | 3.080 | 2.900 | 2.980 | 63,600 | -0.09(-2.93%) |
Sep 02, 2004 | 2.730 | 3.130 | 2.700 | 3.070 | 645,000 | +0.32(+11.64%) |
Sep 01, 2004 | 2.750 | 2.780 | 2.630 | 2.750 | 155,400 | +0.04(+1.48%) |
Aug 31, 2004 | 2.740 | 2.750 | 2.650 | 2.710 | 62,200 | -0.03(-1.09%) |
Aug 30, 2004 | 2.600 | 2.750 | 2.570 | 2.740 | 129,000 | +0.14(+5.38%) |
Aug 27, 2004 | 2.700 | 2.700 | 2.570 | 2.600 | 98,700 | -0.05(-1.89%) |
Aug 26, 2004 | 2.740 | 2.800 | 2.540 | 2.650 | 128,900 | -0.08(-2.93%) |
Aug 25, 2004 | 2.380 | 2.730 | 2.370 | 2.730 | 141,200 | +0.23(+9.20%) |
Aug 24, 2004 | 2.480 | 2.530 | 2.380 | 2.500 | 282,800 | +0.00(+0.00%) |
Aug 23, 2004 | 2.518 | 2.650 | 2.480 | 2.500 | 156,500 | +0.02(+0.81%) |
Aug 20, 2004 | 2.690 | 2.700 | 2.470 | 2.480 | 116,600 | -0.22(-8.15%) |
Aug 19, 2004 | 2.690 | 2.790 | 2.600 | 2.700 | 79,000 | -0.02(-0.74%) |
Aug 18, 2004 | 2.680 | 2.870 | 2.630 | 2.720 | 217,700 | -0.05(-1.81%) |
Aug 17, 2004 | 2.250 | 2.830 | 2.250 | 2.770 | 608,300 | +0.44(+18.88%) |
Aug 16, 2004 | 2.400 | 2.400 | 2.250 | 2.330 | 140,000 | -0.01(-0.43%) |
Aug 13, 2004 | 2.340 | 2.435 | 2.340 | 2.340 | 27,400 | -0.11(-4.49%) |
Aug 12, 2004 | 2.450 | 2.500 | 2.300 | 2.450 | 88,200 | +0.00(+0.00%) |
Aug 11, 2004 | 2.320 | 2.470 | 2.270 | 2.450 | 885,300 | +0.10(+4.26%) |
Aug 10, 2004 | 2.210 | 2.380 | 2.141 | 2.350 | 55,400 | +0.24(+11.37%) |
Aug 09, 2004 | 2.190 | 2.230 | 2.070 | 2.110 | 118,800 | -0.07(-3.21%) |
Aug 06, 2004 | 2.340 | 2.400 | 2.120 | 2.180 | 186,900 | -0.23(-9.54%) |
Aug 05, 2004 | 2.690 | 2.690 | 2.350 | 2.410 | 117,900 | -0.25(-9.40%) |
Aug 04, 2004 | 2.740 | 2.800 | 2.610 | 2.660 | 131,800 | -0.09(-3.27%) |
Aug 03, 2004 | 2.650 | 2.790 | 2.581 | 2.750 | 93,795 | +0.10(+3.77%) |
Aug 02, 2004 | 2.450 | 2.650 | 2.450 | 2.650 | 74,200 | +0.13(+5.16%) |
Jul 30, 2004 | 2.400 | 2.600 | 2.350 | 2.520 | 59,000 | +0.16(+6.78%) |
Jul 29, 2004 | 2.310 | 2.360 | 2.260 | 2.360 | 70,000 | +0.08(+3.51%) |
Jul 28, 2004 | 2.300 | 2.300 | 2.240 | 2.280 | 93,300 | +0.08(+3.64%) |
Jul 27, 2004 | 2.150 | 2.300 | 2.150 | 2.200 | 111,300 | +0.01(+0.46%) |
Jul 26, 2004 | 2.300 | 2.300 | 2.150 | 2.190 | 98,600 | -0.06(-2.67%) |
Jul 23, 2004 | 2.230 | 2.300 | 2.200 | 2.250 | 118,500 | -0.05(-2.17%) |
Jul 22, 2004 | 2.320 | 2.400 | 2.180 | 2.300 | 125,700 | -0.09(-3.77%) |
Jul 21, 2004 | 2.390 | 2.450 | 2.380 | 2.390 | 69,400 | +0.00(+0.00%) |
Jul 20, 2004 | 2.550 | 2.580 | 2.241 | 2.390 | 587,300 | -0.19(-7.36%) |
Jul 19, 2004 | 2.550 | 2.630 | 2.550 | 2.580 | 61,000 | +0.01(+0.39%) |
Jul 16, 2004 | 2.540 | 2.630 | 2.540 | 2.570 | 82,100 | -0.01(-0.39%) |
Jul 15, 2004 | 2.500 | 2.680 | 2.500 | 2.580 | 79,500 | +0.06(+2.38%) |
Jul 14, 2004 | 2.500 | 2.660 | 2.330 | 2.520 | 256,300 | +0.02(+0.80%) |
Jul 13, 2004 | 2.470 | 2.550 | 2.270 | 2.500 | 522,600 | +0.00(+0.00%) |
Jul 12, 2004 | 2.750 | 2.750 | 2.410 | 2.500 | 166,600 | -0.20(-7.41%) |
Jul 09, 2004 | 2.700 | 2.800 | 2.670 | 2.700 | 91,100 | -0.02(-0.74%) |
Jul 08, 2004 | 2.790 | 2.840 | 2.710 | 2.720 | 85,800 | -0.09(-3.20%) |
Jul 07, 2004 | 2.800 | 2.860 | 2.800 | 2.810 | 317,400 | -0.01(-0.35%) |
Jul 06, 2004 | 2.980 | 3.000 | 2.750 | 2.820 | 352,300 | -0.18(-6.00%) |
Jul 02, 2004 | 3.020 | 3.050 | 2.980 | 3.000 | 423,700 | -0.03(-0.99%) |