Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.470 | 3.527 | 3.470 | 3.513 | 575,416 | +0.09(+2.71%) |
Aug 30, 2004 | 3.413 | 3.463 | 3.410 | 3.420 | 389,698 | -0.02(-0.52%) |
Aug 27, 2004 | 3.417 | 3.449 | 3.395 | 3.438 | 304,004 | +0.00(+0.10%) |
Aug 26, 2004 | 3.420 | 3.452 | 3.403 | 3.435 | 275,345 | +0.00(+0.00%) |
Aug 25, 2004 | 3.406 | 3.442 | 3.374 | 3.435 | 2,745,591 | +0.02(+0.63%) |
Aug 24, 2004 | 3.435 | 3.438 | 3.385 | 3.413 | 2,128,591 | -0.04(-1.13%) |
Aug 23, 2004 | 3.470 | 3.488 | 3.438 | 3.452 | 475,673 | -0.00(-0.10%) |
Aug 20, 2004 | 3.463 | 3.467 | 3.424 | 3.456 | 799,345 | -0.04(-1.12%) |
Aug 19, 2004 | 3.488 | 3.506 | 3.470 | 3.495 | 351,206 | +0.01(+0.31%) |
Aug 18, 2004 | 3.445 | 3.506 | 3.427 | 3.484 | 472,583 | +0.02(+0.72%) |
Aug 17, 2004 | 3.438 | 3.470 | 3.417 | 3.459 | 371,716 | +0.01(+0.31%) |
Aug 16, 2004 | 3.403 | 3.459 | 3.381 | 3.449 | 672,630 | +0.05(+1.36%) |
Aug 13, 2004 | 3.410 | 3.427 | 3.253 | 3.403 | 1,272,491 | +0.00(+0.00%) |
Aug 12, 2004 | 3.385 | 3.417 | 3.367 | 3.403 | 764,225 | -0.01(-0.42%) |
Aug 11, 2004 | 3.420 | 3.427 | 3.356 | 3.417 | 345,868 | -0.03(-0.83%) |
Aug 10, 2004 | 3.442 | 3.456 | 3.413 | 3.445 | 386,888 | +0.02(+0.73%) |
Aug 09, 2004 | 3.424 | 3.427 | 3.381 | 3.420 | 433,248 | +0.02(+0.52%) |
Aug 06, 2004 | 3.417 | 3.459 | 3.399 | 3.403 | 353,735 | +0.03(+0.84%) |
Aug 05, 2004 | 3.413 | 3.427 | 3.363 | 3.374 | 268,883 | -0.02(-0.63%) |
Aug 04, 2004 | 3.378 | 3.410 | 3.346 | 3.395 | 399,251 | +0.01(+0.32%) |
Aug 03, 2004 | 3.399 | 3.438 | 3.363 | 3.385 | 601,827 | -0.02(-0.73%) |
Aug 02, 2004 | 3.403 | 3.417 | 3.378 | 3.410 | 648,467 | +0.04(+1.27%) |
Jul 30, 2004 | 3.356 | 3.403 | 3.292 | 3.367 | 779,116 | +0.01(+0.32%) |
Jul 29, 2004 | 3.356 | 3.399 | 3.310 | 3.356 | 857,505 | -0.04(-1.26%) |
Jul 28, 2004 | 3.371 | 3.417 | 3.303 | 3.399 | 1,087,054 | -0.04(-1.24%) |
Jul 27, 2004 | 3.442 | 3.459 | 3.399 | 3.442 | 670,663 | +0.08(+2.33%) |
Jul 26, 2004 | 3.374 | 3.392 | 3.331 | 3.363 | 923,532 | -0.04(-1.25%) |
Jul 23, 2004 | 3.470 | 3.481 | 3.385 | 3.406 | 947,976 | -0.26(-7.18%) |
Jul 22, 2004 | 3.652 | 3.680 | 3.613 | 3.669 | 495,622 | +0.02(+0.59%) |
Jul 21, 2004 | 3.698 | 3.719 | 3.637 | 3.648 | 505,456 | -0.09(-2.29%) |
Jul 20, 2004 | 3.702 | 3.755 | 3.702 | 3.734 | 323,109 | -0.00(-0.10%) |
Jul 19, 2004 | 3.737 | 3.762 | 3.712 | 3.737 | 286,584 | +0.01(+0.19%) |
Jul 16, 2004 | 3.766 | 3.773 | 3.730 | 3.730 | 452,634 | +0.04(+1.06%) |
Jul 15, 2004 | 3.730 | 3.737 | 3.687 | 3.691 | 585,531 | -0.02(-0.58%) |
Jul 14, 2004 | 3.712 | 3.755 | 3.694 | 3.712 | 324,233 | -0.06(-1.51%) |
Jul 13, 2004 | 3.766 | 3.794 | 3.741 | 3.769 | 581,878 | -0.02(-0.56%) |
Jul 12, 2004 | 3.783 | 3.798 | 3.755 | 3.791 | 608,851 | +0.01(+0.19%) |
Jul 09, 2004 | 3.737 | 3.783 | 3.726 | 3.783 | 551,253 | +0.02(+0.66%) |
Jul 08, 2004 | 3.755 | 3.801 | 3.734 | 3.758 | 607,727 | -0.02(-0.66%) |
Jul 07, 2004 | 3.755 | 3.815 | 3.748 | 3.783 | 541,700 | +0.05(+1.43%) |
Jul 06, 2004 | 3.712 | 3.744 | 3.702 | 3.730 | 971,015 | -0.03(-0.76%) |
Jul 02, 2004 | 3.726 | 3.780 | 3.719 | 3.758 | 1,306,206 | +0.06(+1.64%) |
Jul 01, 2004 | 3.741 | 3.755 | 3.677 | 3.698 | 840,928 | -0.04(-1.05%) |
Jun 30, 2004 | 3.744 | 3.755 | 3.698 | 3.737 | 395,879 | -0.01(-0.19%) |
Jun 29, 2004 | 3.748 | 3.776 | 3.737 | 3.744 | 500,960 | -0.03(-0.85%) |
Jun 28, 2004 | 3.787 | 3.847 | 3.762 | 3.776 | 796,255 | +0.02(+0.57%) |
Jun 25, 2004 | 3.741 | 3.805 | 3.741 | 3.755 | 778,554 | -0.09(-2.22%) |
Jun 24, 2004 | 3.837 | 3.879 | 3.826 | 3.840 | 449,544 | +0.02(+0.65%) |
Jun 23, 2004 | 3.805 | 3.830 | 3.769 | 3.815 | 643,410 | +0.02(+0.47%) |
Jun 22, 2004 | 3.773 | 3.805 | 3.741 | 3.798 | 339,967 | -0.01(-0.28%) |
Jun 21, 2004 | 3.815 | 3.855 | 3.801 | 3.808 | 262,140 | -0.03(-0.83%) |
Jun 18, 2004 | 3.805 | 3.862 | 3.805 | 3.840 | 707,189 | +0.00(+0.00%) |
Jun 17, 2004 | 3.773 | 3.865 | 3.773 | 3.840 | 733,038 | +0.07(+1.79%) |
Jun 16, 2004 | 3.773 | 3.794 | 3.755 | 3.773 | 330,695 | -0.01(-0.38%) |
Jun 15, 2004 | 3.751 | 3.840 | 3.751 | 3.787 | 590,588 | +0.10(+2.60%) |
Jun 14, 2004 | 3.705 | 3.726 | 3.673 | 3.691 | 579,912 | -0.14(-3.53%) |
Jun 10, 2004 | 3.769 | 3.858 | 3.769 | 3.826 | 427,909 | +0.08(+2.19%) |
Jun 09, 2004 | 3.826 | 3.833 | 3.737 | 3.744 | 640,319 | -0.13(-3.40%) |
Jun 08, 2004 | 3.847 | 3.883 | 3.826 | 3.876 | 637,509 | -0.04(-1.00%) |
Jun 07, 2004 | 3.862 | 3.922 | 3.862 | 3.915 | 609,975 | +0.10(+2.52%) |
Jun 04, 2004 | 3.780 | 3.855 | 3.780 | 3.819 | 706,065 | +0.09(+2.48%) |
Jun 03, 2004 | 3.709 | 3.773 | 3.687 | 3.726 | 1,060,362 | -0.03(-0.76%) |
Jun 02, 2004 | 3.773 | 3.780 | 3.723 | 3.755 | 613,908 | +0.02(+0.57%) |