Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 4.069 | 4.099 | 4.056 | 4.062 | 519,619 | -0.01(-0.16%) |
Sep 29, 2004 | 4.091 | 4.097 | 4.042 | 4.069 | 916,362 | -0.05(-1.13%) |
Sep 28, 2004 | 4.014 | 4.156 | 4.014 | 4.115 | 1,591,504 | +0.11(+2.67%) |
Sep 27, 2004 | 3.927 | 4.043 | 3.926 | 4.008 | 1,379,757 | +0.08(+2.11%) |
Sep 24, 2004 | 3.815 | 3.931 | 3.812 | 3.926 | 654,738 | +0.10(+2.68%) |
Sep 23, 2004 | 3.832 | 3.832 | 3.785 | 3.823 | 744,062 | +0.00(+0.06%) |
Sep 22, 2004 | 3.849 | 3.851 | 3.804 | 3.821 | 633,881 | -0.03(-0.72%) |
Sep 21, 2004 | 3.799 | 3.850 | 3.775 | 3.849 | 754,491 | +0.06(+1.48%) |
Sep 20, 2004 | 3.843 | 3.846 | 3.792 | 3.792 | 671,968 | -0.05(-1.32%) |
Sep 17, 2004 | 3.832 | 3.846 | 3.803 | 3.843 | 682,397 | +0.04(+1.13%) |
Sep 16, 2004 | 3.865 | 3.898 | 3.771 | 3.800 | 1,891,669 | -0.08(-2.13%) |
Sep 15, 2004 | 3.821 | 3.907 | 3.799 | 3.883 | 1,722,996 | +0.07(+1.82%) |
Sep 14, 2004 | 3.793 | 3.828 | 3.744 | 3.813 | 1,292,701 | +0.04(+1.02%) |
Sep 13, 2004 | 3.760 | 3.792 | 3.746 | 3.775 | 837,467 | +0.04(+1.00%) |
Sep 10, 2004 | 3.722 | 3.744 | 3.682 | 3.737 | 798,019 | +0.01(+0.21%) |
Sep 09, 2004 | 3.646 | 3.740 | 3.636 | 3.729 | 668,341 | +0.09(+2.48%) |
Sep 08, 2004 | 3.650 | 3.661 | 3.635 | 3.639 | 407,171 | -0.01(-0.24%) |
Sep 07, 2004 | 3.656 | 3.667 | 3.621 | 3.648 | 505,563 | -0.01(-0.36%) |
Sep 03, 2004 | 3.622 | 3.675 | 3.605 | 3.661 | 691,012 | +0.05(+1.28%) |
Sep 02, 2004 | 3.611 | 3.627 | 3.575 | 3.615 | 528,687 | +0.01(+0.28%) |
Sep 01, 2004 | 3.496 | 3.613 | 3.486 | 3.605 | 960,344 | +0.07(+2.09%) |
Aug 31, 2004 | 3.469 | 3.533 | 3.469 | 3.531 | 441,177 | +0.08(+2.27%) |
Aug 30, 2004 | 3.474 | 3.499 | 3.423 | 3.453 | 590,806 | -0.03(-0.92%) |
Aug 27, 2004 | 3.453 | 3.495 | 3.435 | 3.485 | 465,209 | +0.03(+0.93%) |
Aug 26, 2004 | 3.442 | 3.475 | 3.416 | 3.453 | 557,253 | +0.01(+0.35%) |
Aug 25, 2004 | 3.413 | 3.457 | 3.410 | 3.441 | 612,570 | +0.02(+0.65%) |
Aug 24, 2004 | 3.418 | 3.423 | 3.402 | 3.418 | 844,268 | -0.01(-0.32%) |
Aug 23, 2004 | 3.504 | 3.512 | 3.412 | 3.429 | 747,689 | -0.07(-2.14%) |
Aug 20, 2004 | 3.438 | 3.542 | 3.433 | 3.504 | 1,611,002 | +0.13(+3.86%) |
Aug 19, 2004 | 3.398 | 3.441 | 3.353 | 3.374 | 939,940 | -0.02(-0.46%) |
Aug 18, 2004 | 3.297 | 3.390 | 3.296 | 3.390 | 1,644,101 | +0.09(+2.81%) |
Aug 17, 2004 | 3.352 | 3.352 | 3.242 | 3.297 | 1,037,425 | -0.06(-1.64%) |
Aug 16, 2004 | 3.347 | 3.383 | 3.313 | 3.352 | 1,041,959 | +0.01(+0.33%) |
Aug 13, 2004 | 3.354 | 3.390 | 3.316 | 3.341 | 1,309,024 | -0.00(-0.07%) |
Aug 12, 2004 | 3.512 | 3.514 | 3.334 | 3.343 | 1,110,879 | -0.17(-4.86%) |
Aug 11, 2004 | 3.485 | 3.524 | 3.459 | 3.514 | 754,944 | +0.02(+0.70%) |
Aug 10, 2004 | 3.469 | 3.519 | 3.461 | 3.490 | 481,078 | +0.02(+0.60%) |
Aug 09, 2004 | 3.474 | 3.507 | 3.463 | 3.469 | 603,955 | -0.00(-0.13%) |
Aug 06, 2004 | 3.578 | 3.578 | 3.463 | 3.474 | 947,194 | -0.10(-2.93%) |
Aug 05, 2004 | 3.705 | 3.720 | 3.562 | 3.578 | 1,184,787 | -0.14(-3.77%) |
Aug 04, 2004 | 3.749 | 3.751 | 3.672 | 3.718 | 759,932 | -0.03(-0.68%) |
Aug 03, 2004 | 3.722 | 3.793 | 3.718 | 3.744 | 352,760 | +0.01(+0.30%) |
Aug 02, 2004 | 3.661 | 3.767 | 3.588 | 3.733 | 661,086 | +0.09(+2.36%) |
Jul 30, 2004 | 3.750 | 3.780 | 3.647 | 3.647 | 464,755 | -0.10(-2.74%) |
Jul 29, 2004 | 3.683 | 3.779 | 3.658 | 3.749 | 549,545 | +0.07(+2.01%) |
Jul 28, 2004 | 3.645 | 3.734 | 3.604 | 3.675 | 487,880 | +0.03(+0.69%) |
Jul 27, 2004 | 3.540 | 3.670 | 3.530 | 3.650 | 404,450 | +0.10(+2.73%) |
Jul 26, 2004 | 3.622 | 3.678 | 3.523 | 3.553 | 429,388 | -0.09(-2.36%) |
Jul 23, 2004 | 3.669 | 3.697 | 3.629 | 3.639 | 313,766 | -0.03(-0.81%) |
Jul 22, 2004 | 3.639 | 3.727 | 3.622 | 3.669 | 739,074 | +0.02(+0.42%) |
Jul 21, 2004 | 3.782 | 3.843 | 3.652 | 3.653 | 574,936 | -0.12(-3.13%) |
Jul 20, 2004 | 3.774 | 3.791 | 3.725 | 3.771 | 392,208 | -0.00(-0.03%) |
Jul 19, 2004 | 3.815 | 3.817 | 3.748 | 3.772 | 386,314 | -0.04(-1.04%) |
Jul 16, 2004 | 3.799 | 3.843 | 3.788 | 3.812 | 534,582 | +0.02(+0.64%) |
Jul 15, 2004 | 3.749 | 3.860 | 3.722 | 3.788 | 810,715 | +0.05(+1.21%) |
Jul 14, 2004 | 3.727 | 3.781 | 3.721 | 3.743 | 1,044,226 | -0.01(-0.18%) |
Jul 13, 2004 | 3.815 | 3.815 | 3.727 | 3.749 | 483,799 | -0.08(-2.16%) |
Jul 12, 2004 | 3.821 | 3.860 | 3.810 | 3.832 | 475,184 | +0.02(+0.40%) |
Jul 09, 2004 | 3.830 | 3.858 | 3.785 | 3.817 | 714,590 | -0.02(-0.60%) |
Jul 08, 2004 | 3.826 | 3.882 | 3.826 | 3.840 | 1,133,097 | +0.01(+0.29%) |
Jul 07, 2004 | 3.815 | 3.846 | 3.804 | 3.829 | 393,115 | +0.01(+0.35%) |
Jul 06, 2004 | 3.782 | 3.843 | 3.782 | 3.815 | 937,672 | +0.03(+0.87%) |
Jul 02, 2004 | 3.793 | 3.804 | 3.771 | 3.782 | 463,395 | -0.01(-0.20%) |