Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.261 | 3.269 | 3.241 | 3.263 | 1,487,665 | +0.02(+0.70%) |
Aug 30, 2004 | 3.274 | 3.274 | 3.214 | 3.241 | 1,305,074 | -0.02(-0.49%) |
Aug 27, 2004 | 3.198 | 3.305 | 3.198 | 3.257 | 1,880,534 | +0.07(+2.18%) |
Aug 26, 2004 | 3.207 | 3.250 | 3.146 | 3.187 | 13,382,999 | -0.32(-9.04%) |
Aug 25, 2004 | 3.528 | 3.541 | 3.497 | 3.504 | 1,549,775 | -0.02(-0.49%) |
Aug 24, 2004 | 3.548 | 3.568 | 3.494 | 3.521 | 1,484,671 | -0.02(-0.64%) |
Aug 23, 2004 | 3.568 | 3.568 | 3.529 | 3.544 | 1,391,879 | -0.02(-0.60%) |
Aug 20, 2004 | 3.561 | 3.568 | 3.549 | 3.565 | 986,289 | +0.00(+0.11%) |
Aug 19, 2004 | 3.628 | 3.640 | 3.521 | 3.561 | 1,815,430 | -0.05(-1.30%) |
Aug 18, 2004 | 3.588 | 3.621 | 3.579 | 3.608 | 1,060,373 | +0.00(+0.00%) |
Aug 17, 2004 | 3.608 | 3.616 | 3.595 | 3.608 | 1,593,926 | +0.00(+0.00%) |
Aug 16, 2004 | 3.631 | 3.640 | 3.593 | 3.608 | 1,250,446 | -0.02(-0.63%) |
Aug 13, 2004 | 3.715 | 3.715 | 3.629 | 3.631 | 660,768 | -0.08(-2.13%) |
Aug 12, 2004 | 3.835 | 3.835 | 3.710 | 3.710 | 524,574 | -0.13(-3.44%) |
Aug 11, 2004 | 3.799 | 3.843 | 3.748 | 3.842 | 507,362 | +0.04(+0.95%) |
Aug 10, 2004 | 3.755 | 3.806 | 3.751 | 3.806 | 286,607 | +0.06(+1.53%) |
Aug 09, 2004 | 3.742 | 3.755 | 3.735 | 3.748 | 466,204 | +0.01(+0.25%) |
Aug 06, 2004 | 3.736 | 3.762 | 3.724 | 3.739 | 987,785 | -0.05(-1.24%) |
Aug 05, 2004 | 3.850 | 3.897 | 3.786 | 3.786 | 671,993 | -0.06(-1.67%) |
Aug 04, 2004 | 3.815 | 3.853 | 3.728 | 3.850 | 490,151 | +0.02(+0.56%) |
Aug 03, 2004 | 3.854 | 3.858 | 3.788 | 3.829 | 435,523 | -0.03(-0.66%) |
Aug 02, 2004 | 3.838 | 3.858 | 3.784 | 3.854 | 322,527 | +0.02(+0.42%) |
Jul 30, 2004 | 3.854 | 3.862 | 3.826 | 3.838 | 369,671 | -0.02(-0.42%) |
Jul 29, 2004 | 3.862 | 3.875 | 3.814 | 3.854 | 437,768 | +0.01(+0.14%) |
Jul 28, 2004 | 3.853 | 3.869 | 3.810 | 3.849 | 580,698 | -0.03(-0.69%) |
Jul 27, 2004 | 3.875 | 3.875 | 3.829 | 3.875 | 735,601 | +0.02(+0.48%) |
Jul 26, 2004 | 3.782 | 3.857 | 3.780 | 3.857 | 1,123,232 | +0.07(+1.91%) |
Jul 23, 2004 | 3.799 | 3.799 | 3.762 | 3.784 | 696,688 | -0.01(-0.39%) |
Jul 22, 2004 | 3.813 | 3.835 | 3.775 | 3.799 | 927,919 | -0.01(-0.25%) |
Jul 21, 2004 | 3.875 | 3.875 | 3.795 | 3.809 | 663,013 | -0.07(-1.69%) |
Jul 20, 2004 | 3.849 | 3.874 | 3.800 | 3.874 | 418,312 | +0.02(+0.49%) |
Jul 19, 2004 | 3.875 | 3.875 | 3.762 | 3.855 | 1,217,520 | -0.02(-0.52%) |
Jul 16, 2004 | 3.867 | 3.875 | 3.792 | 3.875 | 2,045,913 | +0.01(+0.24%) |
Jul 15, 2004 | 3.942 | 3.969 | 3.802 | 3.866 | 1,778,762 | -0.08(-1.93%) |
Jul 14, 2004 | 3.982 | 4.016 | 3.933 | 3.942 | 625,597 | -0.04(-1.04%) |
Jul 13, 2004 | 3.969 | 4.030 | 3.969 | 3.984 | 457,225 | +0.02(+0.57%) |
Jul 12, 2004 | 3.949 | 3.964 | 3.915 | 3.961 | 403,345 | +0.01(+0.14%) |
Jul 09, 2004 | 3.911 | 3.956 | 3.862 | 3.956 | 759,547 | +0.05(+1.30%) |
Jul 08, 2004 | 3.988 | 3.988 | 3.895 | 3.905 | 466,953 | -0.10(-2.40%) |
Jul 07, 2004 | 4.073 | 4.089 | 3.922 | 4.001 | 969,825 | -0.06(-1.51%) |
Jul 06, 2004 | 4.107 | 4.107 | 4.049 | 4.062 | 781,248 | -0.04(-1.07%) |
Jul 02, 2004 | 4.143 | 4.143 | 4.069 | 4.107 | 254,429 | -0.03(-0.71%) |
Jul 01, 2004 | 4.248 | 4.270 | 4.117 | 4.136 | 617,366 | -0.11(-2.64%) |
Jun 30, 2004 | 4.156 | 4.254 | 4.143 | 4.248 | 378,651 | +0.09(+2.22%) |
Jun 29, 2004 | 4.109 | 4.192 | 4.103 | 4.156 | 656,278 | +0.06(+1.53%) |
Jun 28, 2004 | 4.041 | 4.133 | 4.040 | 4.093 | 472,939 | +0.05(+1.26%) |
Jun 25, 2004 | 4.044 | 4.073 | 4.029 | 4.042 | 603,896 | -0.01(-0.36%) |
Jun 24, 2004 | 4.049 | 4.065 | 4.036 | 4.057 | 397,359 | -0.00(-0.03%) |
Jun 23, 2004 | 4.002 | 4.062 | 3.986 | 4.058 | 498,382 | +0.06(+1.40%) |
Jun 22, 2004 | 3.993 | 4.005 | 3.942 | 4.002 | 414,570 | +0.00(+0.07%) |
Jun 21, 2004 | 4.012 | 4.061 | 3.989 | 4.000 | 434,027 | -0.01(-0.13%) |
Jun 18, 2004 | 3.976 | 4.021 | 3.976 | 4.005 | 507,362 | +0.04(+0.91%) |
Jun 17, 2004 | 3.945 | 3.978 | 3.927 | 3.969 | 600,902 | +0.03(+0.78%) |
Jun 16, 2004 | 3.942 | 3.943 | 3.895 | 3.938 | 488,654 | +0.01(+0.24%) |
Jun 15, 2004 | 3.909 | 3.935 | 3.893 | 3.929 | 683,218 | +0.03(+0.86%) |
Jun 14, 2004 | 3.917 | 3.956 | 3.895 | 3.895 | 672,741 | -0.05(-1.39%) |
Jun 10, 2004 | 3.925 | 3.996 | 3.919 | 3.950 | 509,607 | +0.02(+0.48%) |
Jun 09, 2004 | 4.049 | 4.069 | 3.931 | 3.931 | 398,855 | -0.13(-3.26%) |
Jun 08, 2004 | 4.009 | 4.064 | 4.008 | 4.064 | 345,725 | +0.06(+1.50%) |
Jun 07, 2004 | 3.935 | 4.005 | 3.935 | 4.004 | 422,802 | +0.08(+2.08%) |
Jun 04, 2004 | 3.934 | 3.946 | 3.902 | 3.922 | 411,577 | +0.00(+0.00%) |
Jun 03, 2004 | 3.905 | 3.935 | 3.869 | 3.922 | 952,614 | +0.00(+0.10%) |
Jun 02, 2004 | 3.934 | 3.934 | 3.875 | 3.918 | 603,147 | -0.02(-0.41%) |