Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.826 | 3.830 | 3.782 | 3.786 | 168,309 | -0.02(-0.58%) |
Aug 30, 2004 | 3.769 | 3.813 | 3.769 | 3.808 | 206,923 | +0.01(+0.35%) |
Aug 27, 2004 | 3.769 | 3.795 | 3.760 | 3.795 | 159,224 | +0.03(+0.82%) |
Aug 26, 2004 | 3.751 | 3.764 | 3.733 | 3.764 | 106,073 | +0.03(+0.71%) |
Aug 25, 2004 | 3.725 | 3.742 | 3.711 | 3.738 | 155,362 | +0.01(+0.35%) |
Aug 24, 2004 | 3.751 | 3.751 | 3.707 | 3.725 | 168,309 | +0.00(+0.00%) |
Aug 23, 2004 | 3.725 | 3.751 | 3.720 | 3.725 | 125,380 | -0.02(-0.59%) |
Aug 20, 2004 | 3.747 | 3.751 | 3.725 | 3.747 | 104,710 | +0.01(+0.35%) |
Aug 19, 2004 | 3.676 | 3.733 | 3.676 | 3.733 | 126,289 | +0.05(+1.44%) |
Aug 18, 2004 | 3.672 | 3.703 | 3.672 | 3.681 | 103,120 | +0.01(+0.24%) |
Aug 17, 2004 | 3.685 | 3.698 | 3.659 | 3.672 | 125,607 | -0.01(-0.36%) |
Aug 16, 2004 | 3.716 | 3.716 | 3.663 | 3.685 | 90,628 | -0.03(-0.71%) |
Aug 13, 2004 | 3.672 | 3.720 | 3.672 | 3.711 | 93,581 | +0.04(+1.08%) |
Aug 12, 2004 | 3.689 | 3.711 | 3.659 | 3.672 | 97,669 | -0.01(-0.24%) |
Aug 11, 2004 | 3.667 | 3.681 | 3.645 | 3.681 | 113,796 | +0.01(+0.24%) |
Aug 10, 2004 | 3.672 | 3.681 | 3.663 | 3.672 | 100,622 | +0.00(+0.12%) |
Aug 09, 2004 | 3.685 | 3.694 | 3.667 | 3.667 | 163,085 | -0.02(-0.60%) |
Aug 06, 2004 | 3.694 | 3.716 | 3.685 | 3.689 | 116,749 | +0.02(+0.48%) |
Aug 05, 2004 | 3.667 | 3.685 | 3.659 | 3.672 | 48,153 | -0.01(-0.24%) |
Aug 04, 2004 | 3.659 | 3.689 | 3.645 | 3.681 | 124,017 | +0.00(+0.12%) |
Aug 03, 2004 | 3.663 | 3.676 | 3.659 | 3.676 | 54,513 | +0.01(+0.36%) |
Aug 02, 2004 | 3.663 | 3.681 | 3.650 | 3.663 | 50,879 | +0.00(+0.00%) |
Jul 30, 2004 | 3.645 | 3.663 | 3.615 | 3.663 | 103,802 | +0.04(+0.97%) |
Jul 29, 2004 | 3.588 | 3.632 | 3.588 | 3.628 | 109,253 | +0.04(+0.98%) |
Jul 28, 2004 | 3.535 | 3.610 | 3.535 | 3.593 | 263,707 | +0.03(+0.87%) |
Jul 27, 2004 | 3.571 | 3.575 | 3.535 | 3.562 | 115,613 | -0.01(-0.25%) |
Jul 26, 2004 | 3.610 | 3.610 | 3.526 | 3.571 | 101,530 | -0.02(-0.61%) |
Jul 23, 2004 | 3.597 | 3.606 | 3.579 | 3.593 | 103,575 | +0.01(+0.37%) |
Jul 22, 2004 | 3.601 | 3.641 | 3.500 | 3.579 | 326,398 | -0.03(-0.85%) |
Jul 21, 2004 | 3.637 | 3.645 | 3.610 | 3.610 | 111,752 | -0.04(-1.09%) |
Jul 20, 2004 | 3.672 | 3.676 | 3.637 | 3.650 | 128,787 | -0.01(-0.24%) |
Jul 19, 2004 | 3.637 | 3.667 | 3.637 | 3.659 | 97,896 | +0.01(+0.24%) |
Jul 16, 2004 | 3.641 | 3.667 | 3.632 | 3.650 | 73,820 | +0.01(+0.24%) |
Jul 15, 2004 | 3.637 | 3.672 | 3.637 | 3.641 | 133,330 | -0.02(-0.60%) |
Jul 14, 2004 | 3.676 | 3.703 | 3.632 | 3.663 | 174,669 | -0.02(-0.60%) |
Jul 13, 2004 | 3.694 | 3.703 | 3.663 | 3.685 | 105,846 | +0.00(+0.00%) |
Jul 12, 2004 | 3.676 | 3.698 | 3.663 | 3.685 | 64,507 | -0.03(-0.71%) |
Jul 09, 2004 | 3.685 | 3.711 | 3.654 | 3.711 | 191,477 | +0.01(+0.24%) |
Jul 08, 2004 | 3.632 | 3.711 | 3.632 | 3.703 | 139,235 | +0.04(+1.08%) |
Jul 07, 2004 | 3.645 | 3.672 | 3.637 | 3.663 | 105,165 | +0.03(+0.85%) |
Jul 06, 2004 | 3.606 | 3.632 | 3.606 | 3.632 | 72,002 | -0.01(-0.24%) |
Jul 02, 2004 | 3.615 | 3.654 | 3.610 | 3.641 | 119,929 | +0.02(+0.49%) |
Jul 01, 2004 | 3.584 | 3.628 | 3.579 | 3.623 | 136,737 | +0.04(+1.11%) |
Jun 30, 2004 | 3.579 | 3.584 | 3.562 | 3.584 | 99,486 | +0.00(+0.00%) |
Jun 29, 2004 | 3.566 | 3.584 | 3.553 | 3.584 | 66,778 | +0.00(+0.12%) |
Jun 28, 2004 | 3.540 | 3.588 | 3.509 | 3.579 | 263,026 | +0.06(+1.75%) |
Jun 25, 2004 | 3.535 | 3.557 | 3.513 | 3.518 | 181,710 | -0.01(-0.25%) |
Jun 24, 2004 | 3.571 | 3.588 | 3.513 | 3.526 | 189,660 | -0.03(-0.74%) |
Jun 23, 2004 | 3.549 | 3.575 | 3.544 | 3.553 | 105,619 | +0.00(+0.12%) |
Jun 22, 2004 | 3.518 | 3.557 | 3.518 | 3.549 | 137,418 | +0.03(+0.88%) |
Jun 21, 2004 | 3.522 | 3.544 | 3.518 | 3.518 | 82,678 | +0.00(+0.13%) |
Jun 18, 2004 | 3.526 | 3.549 | 3.513 | 3.513 | 86,539 | -0.01(-0.37%) |
Jun 17, 2004 | 3.518 | 3.526 | 3.513 | 3.526 | 111,070 | +0.02(+0.63%) |
Jun 16, 2004 | 3.504 | 3.531 | 3.496 | 3.504 | 73,365 | -0.00(-0.13%) |
Jun 15, 2004 | 3.465 | 3.531 | 3.465 | 3.509 | 144,232 | +0.02(+0.50%) |
Jun 14, 2004 | 3.518 | 3.531 | 3.491 | 3.491 | 160,132 | -0.04(-1.25%) |
Jun 10, 2004 | 3.531 | 3.566 | 3.522 | 3.535 | 110,162 | -0.04(-1.23%) |
Jun 09, 2004 | 3.535 | 3.584 | 3.535 | 3.579 | 128,560 | +0.03(+0.74%) |
Jun 08, 2004 | 3.601 | 3.601 | 3.540 | 3.553 | 132,876 | -0.00(-0.12%) |
Jun 07, 2004 | 3.562 | 3.566 | 3.535 | 3.557 | 145,368 | +0.01(+0.25%) |
Jun 04, 2004 | 3.526 | 3.549 | 3.500 | 3.549 | 171,489 | +0.03(+0.75%) |
Jun 03, 2004 | 3.522 | 3.526 | 3.504 | 3.522 | 46,790 | +0.02(+0.50%) |
Jun 02, 2004 | 3.540 | 3.540 | 3.504 | 3.504 | 104,029 | -0.01(-0.38%) |