Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 4.112 | 4.120 | 4.092 | 4.095 | 412,739 | +0.01(+0.14%) |
Aug 30, 2004 | 4.067 | 4.092 | 4.067 | 4.089 | 363,097 | +0.02(+0.55%) |
Aug 27, 2004 | 4.072 | 4.084 | 4.061 | 4.067 | 416,285 | +0.01(+0.21%) |
Aug 26, 2004 | 4.055 | 4.058 | 4.038 | 4.058 | 323,383 | +0.01(+0.28%) |
Aug 25, 2004 | 4.030 | 4.047 | 4.022 | 4.047 | 250,338 | +0.03(+0.84%) |
Aug 24, 2004 | 4.027 | 4.036 | 4.013 | 4.013 | 458,126 | -0.01(-0.35%) |
Aug 23, 2004 | 4.027 | 4.036 | 4.016 | 4.027 | 213,815 | +0.01(+0.14%) |
Aug 20, 2004 | 4.019 | 4.022 | 3.985 | 4.022 | 285,087 | +0.03(+0.78%) |
Aug 19, 2004 | 3.999 | 4.010 | 3.971 | 3.991 | 433,659 | +0.00(+0.00%) |
Aug 18, 2004 | 3.999 | 4.002 | 3.974 | 3.991 | 265,231 | +0.02(+0.50%) |
Aug 17, 2004 | 3.988 | 3.999 | 3.971 | 3.971 | 384,372 | -0.00(-0.07%) |
Aug 16, 2004 | 3.999 | 3.999 | 3.968 | 3.974 | 272,322 | -0.00(-0.07%) |
Aug 13, 2004 | 3.982 | 3.993 | 3.962 | 3.976 | 321,610 | +0.02(+0.57%) |
Aug 12, 2004 | 3.982 | 3.999 | 3.954 | 3.954 | 379,408 | -0.04(-0.99%) |
Aug 11, 2004 | 4.022 | 4.033 | 3.991 | 3.993 | 554,573 | -0.02(-0.42%) |
Aug 10, 2004 | 4.007 | 4.030 | 3.999 | 4.010 | 230,481 | +0.01(+0.28%) |
Aug 09, 2004 | 4.010 | 4.013 | 3.993 | 3.999 | 146,798 | +0.00(+0.07%) |
Aug 06, 2004 | 3.993 | 4.016 | 3.993 | 3.996 | 344,303 | +0.01(+0.21%) |
Aug 05, 2004 | 4.002 | 4.013 | 3.985 | 3.988 | 136,161 | -0.01(-0.21%) |
Aug 04, 2004 | 4.019 | 4.019 | 3.991 | 3.996 | 234,381 | -0.01(-0.14%) |
Aug 03, 2004 | 4.005 | 4.019 | 3.996 | 4.002 | 423,731 | +0.01(+0.28%) |
Aug 02, 2004 | 3.982 | 4.005 | 3.971 | 3.991 | 285,087 | +0.04(+0.93%) |
Jul 30, 2004 | 3.968 | 3.968 | 3.937 | 3.954 | 317,709 | +0.01(+0.36%) |
Jul 29, 2004 | 3.914 | 3.945 | 3.909 | 3.940 | 347,495 | +0.03(+0.79%) |
Jul 28, 2004 | 3.931 | 3.931 | 3.906 | 3.909 | 201,405 | -0.01(-0.36%) |
Jul 27, 2004 | 3.940 | 3.940 | 3.897 | 3.923 | 498,903 | -0.01(-0.36%) |
Jul 26, 2004 | 3.976 | 3.985 | 3.931 | 3.937 | 365,579 | -0.02(-0.57%) |
Jul 23, 2004 | 3.937 | 3.993 | 3.937 | 3.960 | 144,316 | -0.00(-0.07%) |
Jul 22, 2004 | 3.954 | 3.971 | 3.943 | 3.962 | 293,243 | +0.02(+0.50%) |
Jul 21, 2004 | 3.999 | 4.005 | 3.943 | 3.943 | 377,989 | -0.06(-1.41%) |
Jul 20, 2004 | 4.019 | 4.019 | 3.976 | 3.999 | 234,736 | -0.01(-0.14%) |
Jul 19, 2004 | 4.013 | 4.013 | 3.988 | 4.005 | 523,370 | +0.02(+0.50%) |
Jul 16, 2004 | 3.971 | 3.993 | 3.960 | 3.985 | 565,920 | +0.01(+0.36%) |
Jul 15, 2004 | 3.954 | 3.971 | 3.945 | 3.971 | 357,069 | +0.01(+0.14%) |
Jul 14, 2004 | 3.948 | 3.971 | 3.945 | 3.965 | 314,873 | +0.02(+0.43%) |
Jul 13, 2004 | 3.962 | 3.971 | 3.929 | 3.948 | 379,408 | -0.03(-0.85%) |
Jul 12, 2004 | 3.968 | 3.982 | 3.954 | 3.982 | 316,291 | +0.02(+0.43%) |
Jul 09, 2004 | 3.914 | 3.965 | 3.914 | 3.965 | 243,955 | +0.04(+0.93%) |
Jul 08, 2004 | 3.948 | 3.968 | 3.923 | 3.929 | 318,419 | -0.03(-0.78%) |
Jul 07, 2004 | 3.960 | 3.971 | 3.940 | 3.960 | 356,359 | +0.01(+0.29%) |
Jul 06, 2004 | 3.971 | 3.974 | 3.931 | 3.948 | 1,331,473 | -0.01(-0.36%) |
Jul 02, 2004 | 3.934 | 3.974 | 3.931 | 3.962 | 289,697 | +0.03(+0.86%) |
Jul 01, 2004 | 3.889 | 3.929 | 3.872 | 3.929 | 361,678 | +0.06(+1.53%) |
Jun 30, 2004 | 3.881 | 3.881 | 3.858 | 3.869 | 212,042 | -0.00(-0.07%) |
Jun 29, 2004 | 3.869 | 3.878 | 3.844 | 3.872 | 314,518 | +0.01(+0.22%) |
Jun 28, 2004 | 3.895 | 3.895 | 3.850 | 3.864 | 264,167 | -0.00(-0.07%) |
Jun 25, 2004 | 3.855 | 3.892 | 3.855 | 3.866 | 160,627 | -0.01(-0.29%) |
Jun 24, 2004 | 3.892 | 3.895 | 3.844 | 3.878 | 446,424 | +0.01(+0.36%) |
Jun 23, 2004 | 3.855 | 3.875 | 3.821 | 3.864 | 344,303 | +0.01(+0.22%) |
Jun 22, 2004 | 3.864 | 3.875 | 3.844 | 3.855 | 370,188 | -0.01(-0.22%) |
Jun 21, 2004 | 3.869 | 3.881 | 3.844 | 3.864 | 287,215 | +0.01(+0.22%) |
Jun 18, 2004 | 3.872 | 3.878 | 3.850 | 3.855 | 224,808 | -0.02(-0.44%) |
Jun 17, 2004 | 3.858 | 3.875 | 3.841 | 3.872 | 350,331 | +0.01(+0.37%) |
Jun 16, 2004 | 3.878 | 3.878 | 3.855 | 3.858 | 337,566 | -0.02(-0.51%) |
Jun 15, 2004 | 3.844 | 3.883 | 3.841 | 3.878 | 500,322 | +0.06(+1.63%) |
Jun 14, 2004 | 3.850 | 3.866 | 3.816 | 3.816 | 485,429 | -0.03(-0.81%) |
Jun 10, 2004 | 3.875 | 3.892 | 3.841 | 3.847 | 394,300 | -0.05(-1.16%) |
Jun 09, 2004 | 3.886 | 3.912 | 3.869 | 3.892 | 402,101 | +0.00(+0.00%) |
Jun 08, 2004 | 3.883 | 3.906 | 3.881 | 3.892 | 276,577 | +0.00(+0.00%) |
Jun 07, 2004 | 3.903 | 3.912 | 3.875 | 3.892 | 296,080 | +0.00(+0.00%) |
Jun 04, 2004 | 3.895 | 3.903 | 3.881 | 3.892 | 220,907 | +0.00(+0.00%) |
Jun 03, 2004 | 3.892 | 3.920 | 3.869 | 3.892 | 331,538 | -0.03(-0.65%) |
Jun 02, 2004 | 3.892 | 3.934 | 3.872 | 3.917 | 336,502 | +0.01(+0.29%) |