Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.856 | 3.868 | 3.810 | 3.815 | 67,948 | -0.05(-1.19%) |
Aug 30, 2004 | 3.604 | 3.865 | 3.444 | 3.861 | 81,713 | +0.22(+5.90%) |
Aug 27, 2004 | 3.657 | 3.657 | 3.604 | 3.646 | 12,235 | +0.03(+0.89%) |
Aug 26, 2004 | 3.652 | 3.652 | 3.614 | 3.614 | 9,394 | -0.05(-1.25%) |
Aug 25, 2004 | 3.650 | 3.662 | 3.650 | 3.659 | 2,840 | +0.00(+0.00%) |
Aug 24, 2004 | 3.650 | 3.666 | 3.650 | 3.659 | 38,890 | -0.00(-0.06%) |
Aug 23, 2004 | 3.618 | 3.671 | 3.607 | 3.662 | 19,882 | +0.02(+0.50%) |
Aug 20, 2004 | 3.639 | 3.657 | 3.604 | 3.643 | 10,050 | +0.04(+1.08%) |
Aug 19, 2004 | 3.659 | 3.662 | 3.604 | 3.604 | 21,411 | -0.05(-1.44%) |
Aug 18, 2004 | 3.650 | 3.662 | 3.643 | 3.657 | 32,335 | +0.01(+0.36%) |
Aug 17, 2004 | 3.662 | 3.662 | 3.630 | 3.644 | 7,646 | +0.01(+0.14%) |
Aug 16, 2004 | 3.616 | 3.662 | 3.616 | 3.639 | 12,453 | -0.01(-0.38%) |
Aug 13, 2004 | 3.653 | 3.662 | 3.639 | 3.652 | 8,520 | +0.01(+0.38%) |
Aug 12, 2004 | 3.625 | 3.662 | 3.614 | 3.639 | 12,890 | -0.01(-0.25%) |
Aug 11, 2004 | 3.647 | 3.657 | 3.595 | 3.648 | 17,478 | -0.00(-0.06%) |
Aug 10, 2004 | 3.543 | 3.652 | 3.543 | 3.650 | 11,798 | +0.08(+2.24%) |
Aug 09, 2004 | 3.527 | 3.607 | 3.508 | 3.570 | 13,983 | +0.03(+0.84%) |
Aug 06, 2004 | 3.621 | 3.646 | 3.520 | 3.540 | 15,512 | -0.08(-2.09%) |
Aug 05, 2004 | 3.630 | 3.659 | 3.593 | 3.616 | 12,890 | -0.02(-0.51%) |
Aug 04, 2004 | 3.659 | 3.790 | 3.598 | 3.634 | 25,781 | -0.01(-0.37%) |
Aug 03, 2004 | 3.689 | 3.689 | 3.634 | 3.648 | 7,428 | +0.01(+0.25%) |
Aug 02, 2004 | 3.634 | 3.735 | 3.604 | 3.639 | 23,814 | -0.05(-1.43%) |
Jul 30, 2004 | 3.572 | 3.719 | 3.572 | 3.691 | 66,856 | +0.10(+2.74%) |
Jul 29, 2004 | 3.456 | 3.604 | 3.456 | 3.593 | 27,092 | +0.07(+1.95%) |
Jul 28, 2004 | 3.318 | 3.524 | 3.318 | 3.524 | 113,393 | +0.24(+7.39%) |
Jul 27, 2004 | 3.154 | 3.362 | 3.149 | 3.282 | 52,654 | +0.16(+4.98%) |
Jul 26, 2004 | 3.078 | 3.126 | 3.078 | 3.126 | 8,957 | +0.03(+1.11%) |
Jul 23, 2004 | 3.160 | 3.163 | 3.092 | 3.092 | 6,554 | +0.00(+0.07%) |
Jul 22, 2004 | 3.076 | 3.140 | 3.076 | 3.089 | 1,529 | -0.03(-0.81%) |
Jul 21, 2004 | 3.099 | 3.117 | 3.096 | 3.115 | 2,184 | +0.00(+0.07%) |
Jul 20, 2004 | 3.108 | 3.112 | 3.108 | 3.112 | 436 | -0.02(-0.73%) |
Jul 19, 2004 | 3.101 | 3.163 | 3.096 | 3.135 | 6,554 | -0.00(-0.07%) |
Jul 16, 2004 | 3.179 | 3.179 | 3.138 | 3.138 | 3,714 | -0.04(-1.30%) |
Jul 15, 2004 | 3.179 | 3.204 | 3.179 | 3.179 | 2,840 | -0.03(-0.86%) |
Jul 14, 2004 | 3.179 | 3.206 | 3.179 | 3.206 | 8,520 | +0.07(+2.26%) |
Jul 13, 2004 | 3.117 | 3.135 | 3.112 | 3.135 | 8,957 | -0.03(-0.80%) |
Jul 12, 2004 | 2.975 | 3.181 | 2.964 | 3.160 | 10,924 | +0.00(+0.00%) |
Jul 09, 2004 | 3.138 | 3.160 | 3.138 | 3.160 | 873 | -0.10(-3.01%) |
Jul 08, 2004 | 2.989 | 3.273 | 2.989 | 3.259 | 19,663 | +0.07(+2.06%) |
Jul 07, 2004 | 3.378 | 3.378 | 3.193 | 3.193 | 873 | +0.02(+0.58%) |
Jul 06, 2004 | 3.204 | 3.295 | 3.174 | 3.174 | 10,268 | -0.10(-3.01%) |
Jul 02, 2004 | 3.272 | 3.273 | 3.257 | 3.273 | 5,680 | -0.01(-0.35%) |
Jul 01, 2004 | 3.204 | 3.284 | 3.204 | 3.284 | 11,361 | +0.06(+1.77%) |
Jun 30, 2004 | 3.179 | 3.270 | 3.179 | 3.227 | 19,008 | +0.02(+0.50%) |
Jun 29, 2004 | 3.147 | 3.295 | 3.142 | 3.211 | 20,974 | +0.00(+0.00%) |
Jun 28, 2004 | 3.160 | 3.213 | 3.158 | 3.211 | 13,109 | +0.00(+0.00%) |
Jun 25, 2004 | 3.147 | 3.252 | 3.053 | 3.211 | 23,596 | +0.12(+4.00%) |
Jun 24, 2004 | 3.046 | 3.089 | 3.046 | 3.087 | 13,983 | +0.00(+0.08%) |
Jun 23, 2004 | 3.378 | 3.378 | 3.051 | 3.085 | 17,041 | -0.03(-1.03%) |
Jun 22, 2004 | 3.165 | 3.199 | 3.117 | 3.117 | 2,840 | -0.05(-1.45%) |
Jun 21, 2004 | 3.160 | 3.170 | 3.158 | 3.163 | 3,714 | -0.02(-0.58%) |
Jun 18, 2004 | 3.293 | 3.293 | 3.181 | 3.181 | 1,310 | -0.07(-2.04%) |
Jun 17, 2004 | 3.195 | 3.247 | 3.195 | 3.247 | 873 | +0.05(+1.57%) |
Jun 16, 2004 | 3.170 | 3.197 | 3.170 | 3.197 | 1,092 | +0.01(+0.29%) |
Jun 15, 2004 | 3.186 | 3.295 | 3.183 | 3.188 | 14,201 | -0.11(-3.26%) |
Jun 14, 2004 | 3.204 | 3.305 | 3.199 | 3.295 | 24,907 | +0.05(+1.48%) |
Jun 10, 2004 | 3.227 | 3.247 | 3.218 | 3.247 | 8,520 | +0.01(+0.42%) |
Jun 09, 2004 | 3.234 | 3.247 | 3.227 | 3.234 | 13,327 | +0.04(+1.29%) |
Jun 08, 2004 | 3.236 | 3.236 | 3.163 | 3.192 | 6,773 | -0.01(-0.29%) |
Jun 07, 2004 | 3.202 | 3.202 | 3.121 | 3.202 | 19,882 | +0.01(+0.29%) |
Jun 04, 2004 | 3.176 | 3.202 | 3.176 | 3.192 | 14,638 | +0.01(+0.22%) |
Jun 03, 2004 | 3.183 | 3.186 | 3.183 | 3.186 | 2,621 | +0.02(+0.51%) |
Jun 02, 2004 | 3.041 | 3.170 | 3.041 | 3.170 | 11,142 | +0.03(+0.95%) |