Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 3.343 | 3.420 | 3.332 | 3.387 | 146,146 | +0.03(+0.91%) |
Sep 29, 2004 | 3.343 | 3.357 | 3.326 | 3.357 | 164,414 | +0.03(+0.86%) |
Sep 28, 2004 | 3.280 | 3.336 | 3.280 | 3.328 | 89,253 | +0.05(+1.52%) |
Sep 27, 2004 | 3.276 | 3.284 | 3.257 | 3.278 | 140,926 | -0.01(-0.23%) |
Sep 24, 2004 | 3.295 | 3.328 | 3.286 | 3.286 | 31,317 | -0.01(-0.17%) |
Sep 23, 2004 | 3.269 | 3.314 | 3.259 | 3.292 | 66,809 | +0.03(+0.82%) |
Sep 22, 2004 | 3.353 | 3.353 | 3.247 | 3.265 | 208,258 | -0.11(-3.13%) |
Sep 21, 2004 | 3.305 | 3.376 | 3.293 | 3.370 | 77,248 | +0.07(+2.27%) |
Sep 20, 2004 | 3.257 | 3.295 | 3.253 | 3.295 | 74,117 | +0.02(+0.53%) |
Sep 17, 2004 | 3.307 | 3.307 | 3.257 | 3.278 | 290,726 | -0.01(-0.23%) |
Sep 16, 2004 | 3.265 | 3.295 | 3.265 | 3.286 | 64,199 | +0.02(+0.65%) |
Sep 15, 2004 | 3.265 | 3.267 | 3.238 | 3.265 | 61,590 | +0.00(+0.00%) |
Sep 14, 2004 | 3.328 | 3.328 | 3.259 | 3.265 | 241,663 | -0.06(-1.90%) |
Sep 13, 2004 | 3.343 | 3.345 | 3.326 | 3.328 | 67,853 | -0.01(-0.34%) |
Sep 10, 2004 | 3.328 | 3.343 | 3.313 | 3.339 | 111,175 | -0.01(-0.23%) |
Sep 09, 2004 | 3.324 | 3.351 | 3.318 | 3.347 | 206,692 | +0.04(+1.28%) |
Sep 08, 2004 | 3.353 | 3.353 | 3.301 | 3.305 | 124,224 | -0.04(-1.15%) |
Sep 07, 2004 | 3.353 | 3.359 | 3.332 | 3.343 | 84,556 | -0.00(-0.06%) |
Sep 03, 2004 | 3.353 | 3.359 | 3.295 | 3.345 | 163,370 | +0.01(+0.34%) |
Sep 02, 2004 | 3.238 | 3.334 | 3.217 | 3.334 | 90,297 | +0.10(+3.20%) |
Sep 01, 2004 | 3.132 | 3.230 | 3.125 | 3.230 | 196,253 | +0.11(+3.37%) |
Aug 31, 2004 | 3.138 | 3.142 | 3.065 | 3.125 | 104,390 | -0.01(-0.24%) |
Aug 30, 2004 | 3.219 | 3.226 | 3.115 | 3.132 | 132,575 | -0.10(-3.14%) |
Aug 27, 2004 | 3.280 | 3.280 | 3.190 | 3.234 | 101,258 | -0.05(-1.40%) |
Aug 26, 2004 | 3.362 | 3.374 | 3.249 | 3.280 | 295,946 | -0.04(-1.33%) |
Aug 25, 2004 | 3.257 | 3.343 | 3.244 | 3.324 | 137,795 | +0.07(+2.06%) |
Aug 24, 2004 | 3.257 | 3.324 | 3.246 | 3.257 | 69,419 | +0.01(+0.35%) |
Aug 23, 2004 | 3.276 | 3.305 | 3.232 | 3.246 | 99,170 | -0.05(-1.51%) |
Aug 20, 2004 | 3.215 | 3.295 | 3.215 | 3.295 | 156,585 | +0.08(+2.63%) |
Aug 19, 2004 | 3.238 | 3.238 | 3.211 | 3.211 | 58,980 | -0.05(-1.41%) |
Aug 18, 2004 | 3.200 | 3.257 | 3.200 | 3.257 | 52,717 | +0.05(+1.49%) |
Aug 17, 2004 | 3.238 | 3.238 | 3.165 | 3.209 | 85,078 | -0.03(-0.89%) |
Aug 16, 2004 | 3.152 | 3.238 | 3.142 | 3.238 | 65,243 | +0.08(+2.42%) |
Aug 13, 2004 | 3.180 | 3.207 | 3.152 | 3.161 | 33,404 | -0.02(-0.48%) |
Aug 12, 2004 | 3.228 | 3.228 | 3.161 | 3.177 | 76,726 | -0.06(-1.84%) |
Aug 11, 2004 | 3.238 | 3.257 | 3.209 | 3.236 | 74,117 | -0.02(-0.65%) |
Aug 10, 2004 | 3.123 | 3.272 | 3.123 | 3.257 | 122,136 | +0.15(+4.68%) |
Aug 09, 2004 | 3.094 | 3.125 | 3.094 | 3.111 | 140,926 | +0.00(+0.12%) |
Aug 06, 2004 | 3.171 | 3.171 | 3.108 | 3.108 | 133,097 | -0.07(-2.29%) |
Aug 05, 2004 | 3.257 | 3.257 | 3.180 | 3.180 | 97,082 | -0.09(-2.70%) |
Aug 04, 2004 | 3.297 | 3.313 | 3.219 | 3.269 | 76,726 | -0.04(-1.27%) |
Aug 03, 2004 | 3.353 | 3.353 | 3.295 | 3.311 | 95,517 | -0.06(-1.76%) |
Aug 02, 2004 | 3.347 | 3.408 | 3.347 | 3.370 | 128,921 | +0.00(+0.11%) |
Jul 30, 2004 | 3.351 | 3.385 | 3.351 | 3.366 | 138,838 | +0.01(+0.40%) |
Jul 29, 2004 | 3.314 | 3.353 | 3.295 | 3.353 | 137,273 | +0.05(+1.63%) |
Jul 28, 2004 | 3.261 | 3.311 | 3.247 | 3.299 | 160,238 | +0.03(+1.00%) |
Jul 27, 2004 | 3.081 | 3.267 | 3.081 | 3.267 | 299,599 | +0.18(+5.97%) |
Jul 26, 2004 | 3.008 | 3.083 | 3.008 | 3.083 | 173,809 | +0.07(+2.22%) |
Jul 23, 2004 | 3.085 | 3.113 | 2.998 | 3.016 | 110,131 | -0.08(-2.60%) |
Jul 22, 2004 | 3.123 | 3.142 | 3.052 | 3.096 | 112,219 | -0.04(-1.22%) |
Jul 21, 2004 | 3.190 | 3.209 | 3.134 | 3.134 | 158,151 | -0.04(-1.39%) |
Jul 20, 2004 | 3.161 | 3.178 | 3.123 | 3.178 | 66,809 | +0.03(+0.85%) |
Jul 19, 2004 | 3.146 | 3.169 | 3.125 | 3.152 | 60,546 | -0.00(-0.12%) |
Jul 16, 2004 | 3.267 | 3.267 | 3.155 | 3.155 | 90,819 | -0.10(-3.12%) |
Jul 15, 2004 | 3.267 | 3.270 | 3.240 | 3.257 | 64,721 | -0.01(-0.18%) |
Jul 14, 2004 | 3.324 | 3.353 | 3.255 | 3.263 | 81,946 | -0.07(-2.18%) |
Jul 13, 2004 | 3.293 | 3.343 | 3.293 | 3.336 | 53,239 | +0.06(+1.69%) |
Jul 12, 2004 | 3.286 | 3.330 | 3.259 | 3.280 | 56,370 | +0.00(+0.12%) |
Jul 09, 2004 | 3.297 | 3.301 | 3.257 | 3.276 | 50,107 | -0.02(-0.58%) |
Jul 08, 2004 | 3.429 | 3.439 | 3.295 | 3.295 | 169,634 | -0.14(-4.12%) |
Jul 07, 2004 | 3.462 | 3.487 | 3.431 | 3.437 | 103,868 | -0.03(-0.88%) |
Jul 06, 2004 | 3.489 | 3.514 | 3.429 | 3.468 | 121,614 | -0.02(-0.55%) |
Jul 02, 2004 | 3.477 | 3.523 | 3.477 | 3.487 | 53,239 | -0.01(-0.27%) |