Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.874 | 3.886 | 3.828 | 3.833 | 67,634 | -0.05(-1.19%) |
Aug 30, 2004 | 3.621 | 3.883 | 3.460 | 3.879 | 81,334 | +0.22(+5.90%) |
Aug 27, 2004 | 3.674 | 3.674 | 3.621 | 3.663 | 12,178 | +0.03(+0.89%) |
Aug 26, 2004 | 3.669 | 3.669 | 3.630 | 3.630 | 9,351 | -0.05(-1.25%) |
Aug 25, 2004 | 3.667 | 3.679 | 3.667 | 3.676 | 2,827 | +0.00(+0.00%) |
Aug 24, 2004 | 3.667 | 3.683 | 3.667 | 3.676 | 38,710 | -0.00(-0.06%) |
Aug 23, 2004 | 3.635 | 3.688 | 3.623 | 3.679 | 19,790 | +0.02(+0.50%) |
Aug 20, 2004 | 3.656 | 3.674 | 3.621 | 3.660 | 10,003 | +0.04(+1.08%) |
Aug 19, 2004 | 3.676 | 3.679 | 3.621 | 3.621 | 21,312 | -0.05(-1.44%) |
Aug 18, 2004 | 3.667 | 3.679 | 3.660 | 3.674 | 32,185 | +0.01(+0.36%) |
Aug 17, 2004 | 3.679 | 3.679 | 3.646 | 3.661 | 7,611 | +0.01(+0.14%) |
Aug 16, 2004 | 3.633 | 3.679 | 3.633 | 3.656 | 12,395 | -0.01(-0.38%) |
Aug 13, 2004 | 3.670 | 3.679 | 3.656 | 3.669 | 8,481 | +0.01(+0.38%) |
Aug 12, 2004 | 3.642 | 3.679 | 3.630 | 3.656 | 12,830 | -0.01(-0.25%) |
Aug 11, 2004 | 3.664 | 3.674 | 3.612 | 3.665 | 17,397 | -0.00(-0.06%) |
Aug 10, 2004 | 3.559 | 3.669 | 3.559 | 3.667 | 11,743 | +0.08(+2.24%) |
Aug 09, 2004 | 3.543 | 3.623 | 3.525 | 3.587 | 13,918 | +0.03(+0.84%) |
Aug 06, 2004 | 3.638 | 3.663 | 3.536 | 3.557 | 15,440 | -0.08(-2.09%) |
Aug 05, 2004 | 3.646 | 3.676 | 3.610 | 3.633 | 12,830 | -0.02(-0.51%) |
Aug 04, 2004 | 3.676 | 3.807 | 3.614 | 3.651 | 25,661 | -0.01(-0.37%) |
Aug 03, 2004 | 3.706 | 3.706 | 3.651 | 3.665 | 7,394 | +0.01(+0.25%) |
Aug 02, 2004 | 3.651 | 3.752 | 3.621 | 3.656 | 23,704 | -0.05(-1.43%) |
Jul 30, 2004 | 3.589 | 3.736 | 3.589 | 3.709 | 66,546 | +0.10(+2.74%) |
Jul 29, 2004 | 3.472 | 3.621 | 3.472 | 3.610 | 26,966 | +0.07(+1.95%) |
Jul 28, 2004 | 3.334 | 3.541 | 3.334 | 3.541 | 112,868 | +0.24(+7.39%) |
Jul 27, 2004 | 3.168 | 3.377 | 3.164 | 3.297 | 52,410 | +0.16(+4.98%) |
Jul 26, 2004 | 3.092 | 3.141 | 3.092 | 3.141 | 8,916 | +0.03(+1.11%) |
Jul 23, 2004 | 3.175 | 3.177 | 3.106 | 3.106 | 6,524 | +0.00(+0.07%) |
Jul 22, 2004 | 3.090 | 3.154 | 3.090 | 3.104 | 1,522 | -0.03(-0.81%) |
Jul 21, 2004 | 3.113 | 3.131 | 3.111 | 3.129 | 2,174 | +0.00(+0.07%) |
Jul 20, 2004 | 3.122 | 3.127 | 3.122 | 3.127 | 434 | -0.02(-0.73%) |
Jul 19, 2004 | 3.115 | 3.177 | 3.111 | 3.150 | 6,524 | -0.00(-0.07%) |
Jul 16, 2004 | 3.193 | 3.193 | 3.152 | 3.152 | 3,697 | -0.04(-1.30%) |
Jul 15, 2004 | 3.193 | 3.219 | 3.193 | 3.193 | 2,827 | -0.03(-0.86%) |
Jul 14, 2004 | 3.193 | 3.221 | 3.193 | 3.221 | 8,481 | +0.07(+2.26%) |
Jul 13, 2004 | 3.131 | 3.150 | 3.127 | 3.150 | 8,916 | -0.03(-0.80%) |
Jul 12, 2004 | 2.989 | 3.196 | 2.977 | 3.175 | 10,873 | +0.00(+0.00%) |
Jul 09, 2004 | 3.152 | 3.175 | 3.152 | 3.175 | 869 | -0.10(-3.01%) |
Jul 08, 2004 | 3.003 | 3.288 | 3.003 | 3.274 | 19,572 | +0.07(+2.06%) |
Jul 07, 2004 | 3.394 | 3.394 | 3.208 | 3.208 | 869 | +0.02(+0.58%) |
Jul 06, 2004 | 3.219 | 3.311 | 3.189 | 3.189 | 10,221 | -0.10(-3.01%) |
Jul 02, 2004 | 3.288 | 3.288 | 3.272 | 3.288 | 5,654 | -0.01(-0.35%) |
Jul 01, 2004 | 3.219 | 3.299 | 3.219 | 3.299 | 11,308 | +0.06(+1.77%) |
Jun 30, 2004 | 3.193 | 3.285 | 3.193 | 3.242 | 18,920 | +0.02(+0.50%) |
Jun 29, 2004 | 3.161 | 3.311 | 3.157 | 3.226 | 20,877 | +0.00(+0.00%) |
Jun 28, 2004 | 3.175 | 3.228 | 3.173 | 3.226 | 13,048 | +0.00(+0.00%) |
Jun 25, 2004 | 3.161 | 3.267 | 3.067 | 3.226 | 23,487 | +0.12(+4.00%) |
Jun 24, 2004 | 3.060 | 3.104 | 3.060 | 3.102 | 13,918 | +0.00(+0.08%) |
Jun 23, 2004 | 3.394 | 3.394 | 3.065 | 3.099 | 16,962 | -0.03(-1.03%) |
Jun 22, 2004 | 3.180 | 3.214 | 3.131 | 3.131 | 2,827 | -0.05(-1.45%) |
Jun 21, 2004 | 3.175 | 3.184 | 3.173 | 3.177 | 3,697 | -0.02(-0.58%) |
Jun 18, 2004 | 3.308 | 3.308 | 3.196 | 3.196 | 1,304 | -0.07(-2.04%) |
Jun 17, 2004 | 3.210 | 3.262 | 3.210 | 3.262 | 869 | +0.05(+1.58%) |
Jun 16, 2004 | 3.184 | 3.212 | 3.184 | 3.212 | 1,087 | +0.01(+0.29%) |
Jun 15, 2004 | 3.200 | 3.311 | 3.198 | 3.203 | 14,135 | -0.11(-3.26%) |
Jun 14, 2004 | 3.219 | 3.320 | 3.214 | 3.311 | 24,791 | +0.05(+1.48%) |
Jun 10, 2004 | 3.242 | 3.262 | 3.233 | 3.262 | 8,481 | +0.01(+0.42%) |
Jun 09, 2004 | 3.249 | 3.262 | 3.242 | 3.249 | 13,265 | +0.04(+1.29%) |
Jun 08, 2004 | 3.251 | 3.251 | 3.178 | 3.207 | 6,741 | -0.01(-0.29%) |
Jun 07, 2004 | 3.216 | 3.216 | 3.136 | 3.216 | 19,790 | +0.01(+0.29%) |
Jun 04, 2004 | 3.191 | 3.216 | 3.191 | 3.207 | 14,570 | +0.01(+0.22%) |
Jun 03, 2004 | 3.198 | 3.200 | 3.198 | 3.200 | 2,609 | +0.02(+0.51%) |
Jun 02, 2004 | 3.056 | 3.184 | 3.056 | 3.184 | 11,091 | +0.03(+0.95%) |