Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.688 | 3.733 | 3.688 | 3.728 | 616,036 | +0.05(+1.31%) |
Aug 30, 2004 | 3.699 | 3.715 | 3.676 | 3.679 | 751,196 | -0.02(-0.48%) |
Aug 27, 2004 | 3.739 | 3.739 | 3.676 | 3.697 | 1,821,860 | -0.05(-1.34%) |
Aug 26, 2004 | 3.787 | 3.790 | 3.739 | 3.747 | 702,605 | -0.05(-1.41%) |
Aug 25, 2004 | 3.785 | 3.803 | 3.749 | 3.801 | 870,158 | +0.01(+0.14%) |
Aug 24, 2004 | 3.799 | 3.817 | 3.783 | 3.796 | 583,643 | +0.02(+0.62%) |
Aug 23, 2004 | 3.819 | 3.819 | 3.769 | 3.773 | 940,531 | -0.05(-1.22%) |
Aug 20, 2004 | 3.753 | 3.844 | 3.751 | 3.819 | 1,351,594 | +0.06(+1.62%) |
Aug 19, 2004 | 3.715 | 3.778 | 3.688 | 3.758 | 1,138,243 | +0.04(+1.21%) |
Aug 18, 2004 | 3.751 | 3.751 | 3.706 | 3.713 | 1,216,435 | -0.03(-0.91%) |
Aug 17, 2004 | 3.746 | 3.767 | 3.728 | 3.747 | 791,408 | +0.01(+0.24%) |
Aug 16, 2004 | 3.762 | 3.773 | 3.730 | 3.739 | 843,350 | -0.02(-0.57%) |
Aug 13, 2004 | 3.719 | 3.771 | 3.708 | 3.760 | 856,754 | +0.08(+2.04%) |
Aug 12, 2004 | 3.697 | 3.721 | 3.662 | 3.685 | 1,600,690 | +0.00(+0.00%) |
Aug 11, 2004 | 3.683 | 3.710 | 3.670 | 3.685 | 1,335,956 | -0.03(-0.91%) |
Aug 10, 2004 | 3.703 | 3.726 | 3.681 | 3.719 | 707,073 | +0.03(+0.92%) |
Aug 09, 2004 | 3.697 | 3.703 | 3.670 | 3.685 | 1,041,063 | +0.01(+0.29%) |
Aug 06, 2004 | 3.706 | 3.722 | 3.665 | 3.674 | 1,453,802 | -0.02(-0.53%) |
Aug 05, 2004 | 3.805 | 3.805 | 3.667 | 3.694 | 1,961,487 | -0.11(-2.92%) |
Aug 04, 2004 | 3.785 | 3.810 | 3.737 | 3.805 | 3,037,178 | +0.02(+0.57%) |
Aug 03, 2004 | 3.751 | 3.805 | 3.724 | 3.783 | 1,380,078 | +0.02(+0.62%) |
Aug 02, 2004 | 3.832 | 3.832 | 3.710 | 3.760 | 1,302,445 | +0.01(+0.14%) |
Jul 30, 2004 | 3.760 | 3.781 | 3.737 | 3.755 | 1,763,775 | -0.02(-0.47%) |
Jul 29, 2004 | 3.608 | 3.776 | 3.608 | 3.773 | 3,898,959 | +0.15(+4.05%) |
Jul 28, 2004 | 3.576 | 3.628 | 3.556 | 3.626 | 962,871 | +0.05(+1.35%) |
Jul 27, 2004 | 3.520 | 3.586 | 3.499 | 3.577 | 1,500,158 | +0.06(+1.63%) |
Jul 26, 2004 | 3.602 | 3.624 | 3.511 | 3.520 | 1,764,333 | -0.10(-2.82%) |
Jul 23, 2004 | 3.608 | 3.635 | 3.608 | 3.622 | 895,850 | -0.01(-0.30%) |
Jul 22, 2004 | 3.588 | 3.640 | 3.588 | 3.633 | 2,093,296 | +0.05(+1.45%) |
Jul 21, 2004 | 3.551 | 3.601 | 3.545 | 3.581 | 1,731,381 | +0.02(+0.65%) |
Jul 20, 2004 | 3.563 | 3.579 | 3.529 | 3.558 | 741,143 | -0.02(-0.50%) |
Jul 19, 2004 | 3.568 | 3.606 | 3.558 | 3.576 | 982,977 | +0.03(+0.86%) |
Jul 16, 2004 | 3.581 | 3.597 | 3.517 | 3.545 | 1,056,142 | +0.00(+0.00%) |
Jul 15, 2004 | 3.608 | 3.617 | 3.527 | 3.545 | 3,000,875 | -0.07(-1.98%) |
Jul 14, 2004 | 3.608 | 3.633 | 3.595 | 3.617 | 3,965,980 | +0.00(+0.05%) |
Jul 13, 2004 | 3.585 | 3.619 | 3.559 | 3.615 | 1,697,871 | +0.02(+0.60%) |
Jul 12, 2004 | 3.608 | 3.610 | 3.590 | 3.593 | 1,225,371 | +0.01(+0.35%) |
Jul 09, 2004 | 3.536 | 3.592 | 3.536 | 3.581 | 1,395,158 | +0.04(+1.27%) |
Jul 08, 2004 | 3.549 | 3.567 | 3.534 | 3.536 | 1,682,791 | -0.01(-0.40%) |
Jul 07, 2004 | 3.572 | 3.579 | 3.543 | 3.551 | 499,866 | -0.01(-0.30%) |
Jul 06, 2004 | 3.592 | 3.597 | 3.554 | 3.561 | 2,020,131 | -0.00(-0.05%) |
Jul 02, 2004 | 3.552 | 3.597 | 3.524 | 3.563 | 1,245,477 | +0.05(+1.32%) |
Jul 01, 2004 | 3.567 | 3.602 | 3.511 | 3.517 | 892,499 | -0.07(-2.00%) |
Jun 30, 2004 | 3.581 | 3.604 | 3.552 | 3.588 | 1,284,573 | +0.02(+0.45%) |
Jun 29, 2004 | 3.536 | 3.590 | 3.527 | 3.572 | 2,485,370 | +0.06(+1.58%) |
Jun 28, 2004 | 3.522 | 3.531 | 3.509 | 3.517 | 781,914 | +0.01(+0.36%) |
Jun 25, 2004 | 3.497 | 3.545 | 3.493 | 3.504 | 1,488,429 | +0.01(+0.26%) |
Jun 24, 2004 | 3.497 | 3.520 | 3.470 | 3.495 | 1,868,216 | +0.01(+0.15%) |
Jun 23, 2004 | 3.499 | 3.502 | 3.456 | 3.490 | 1,342,100 | +0.02(+0.57%) |
Jun 22, 2004 | 3.457 | 3.497 | 3.452 | 3.470 | 3,227,071 | +0.03(+0.94%) |
Jun 21, 2004 | 3.402 | 3.438 | 3.377 | 3.438 | 1,009,786 | +0.04(+1.16%) |
Jun 18, 2004 | 3.371 | 3.456 | 3.371 | 3.398 | 1,096,914 | +0.03(+0.85%) |
Jun 17, 2004 | 3.364 | 3.391 | 3.346 | 3.370 | 2,304,971 | +0.02(+0.53%) |
Jun 16, 2004 | 3.404 | 3.404 | 3.343 | 3.352 | 4,417,257 | -0.06(-1.89%) |
Jun 15, 2004 | 3.402 | 3.443 | 3.397 | 3.416 | 1,893,349 | +0.02(+0.58%) |
Jun 14, 2004 | 3.527 | 3.527 | 3.386 | 3.397 | 3,339,332 | -0.16(-4.48%) |
Jun 10, 2004 | 3.556 | 3.563 | 3.533 | 3.556 | 1,382,871 | +0.02(+0.46%) |
Jun 09, 2004 | 3.583 | 3.595 | 3.529 | 3.540 | 1,877,711 | -0.04(-1.15%) |
Jun 08, 2004 | 3.597 | 3.602 | 3.567 | 3.581 | 606,542 | -0.01(-0.40%) |
Jun 07, 2004 | 3.619 | 3.626 | 3.586 | 3.595 | 646,196 | +0.01(+0.40%) |
Jun 04, 2004 | 3.615 | 3.626 | 3.574 | 3.581 | 997,499 | -0.01(-0.25%) |
Jun 03, 2004 | 3.567 | 3.604 | 3.567 | 3.590 | 1,711,833 | +0.02(+0.65%) |
Jun 02, 2004 | 3.563 | 3.593 | 3.538 | 3.567 | 1,065,637 | +0.01(+0.35%) |