Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.412 | 3.585 | 3.412 | 3.585 | 29,068 | +0.08(+2.39%) |
Aug 30, 2004 | 3.501 | 3.501 | 3.420 | 3.501 | 48,860 | +0.05(+1.32%) |
Aug 27, 2004 | 3.476 | 3.520 | 3.421 | 3.456 | 9,895 | +0.04(+1.06%) |
Aug 26, 2004 | 3.547 | 3.547 | 3.411 | 3.420 | 47,932 | -0.16(-4.37%) |
Aug 25, 2004 | 3.547 | 3.602 | 3.547 | 3.576 | 55,354 | -0.01(-0.20%) |
Aug 24, 2004 | 3.725 | 3.729 | 3.543 | 3.583 | 37,418 | -0.07(-1.80%) |
Aug 23, 2004 | 3.729 | 3.729 | 3.631 | 3.649 | 22,884 | -0.07(-1.91%) |
Aug 20, 2004 | 3.711 | 3.727 | 3.611 | 3.720 | 17,017 | +0.01(+0.15%) |
Aug 19, 2004 | 3.605 | 3.714 | 3.605 | 3.714 | 28,759 | +0.12(+3.39%) |
Aug 18, 2004 | 3.698 | 3.734 | 3.592 | 3.592 | 20,719 | -0.08(-2.18%) |
Aug 17, 2004 | 3.663 | 3.742 | 3.636 | 3.672 | 50,097 | +0.07(+2.02%) |
Aug 16, 2004 | 3.674 | 3.720 | 3.600 | 3.600 | 32,779 | -0.05(-1.30%) |
Aug 13, 2004 | 3.711 | 3.820 | 3.643 | 3.647 | 72,054 | -0.12(-3.14%) |
Aug 12, 2004 | 3.689 | 3.818 | 3.689 | 3.765 | 58,137 | -0.02(-0.48%) |
Aug 11, 2004 | 3.618 | 3.867 | 3.583 | 3.783 | 93,082 | +0.10(+2.72%) |
Aug 10, 2004 | 3.569 | 3.683 | 3.569 | 3.683 | 28,450 | +0.12(+3.42%) |
Aug 09, 2004 | 3.694 | 3.711 | 3.556 | 3.562 | 22,086 | -0.06(-1.61%) |
Aug 06, 2004 | 3.649 | 3.712 | 3.543 | 3.620 | 82,568 | -0.03(-0.80%) |
Aug 05, 2004 | 3.665 | 3.785 | 3.649 | 3.649 | 37,418 | -0.07(-2.00%) |
Aug 04, 2004 | 3.667 | 3.809 | 3.645 | 3.723 | 75,146 | +0.04(+1.09%) |
Aug 03, 2004 | 3.700 | 3.809 | 3.683 | 3.683 | 37,727 | -0.11(-3.02%) |
Aug 02, 2004 | 3.749 | 3.873 | 3.642 | 3.798 | 15,152 | -0.02(-0.57%) |
Jul 30, 2004 | 3.767 | 3.823 | 3.732 | 3.820 | 25,358 | +0.12(+3.14%) |
Jul 29, 2004 | 3.748 | 3.820 | 3.683 | 3.703 | 34,016 | -0.11(-2.95%) |
Jul 28, 2004 | 3.680 | 3.816 | 3.640 | 3.816 | 11,751 | +0.02(+0.48%) |
Jul 27, 2004 | 3.709 | 3.816 | 3.609 | 3.798 | 19,791 | +0.12(+3.16%) |
Jul 26, 2004 | 3.622 | 3.682 | 3.622 | 3.682 | 65,869 | -0.00(-0.05%) |
Jul 23, 2004 | 3.683 | 3.692 | 3.674 | 3.683 | 35,253 | -0.02(-0.44%) |
Jul 22, 2004 | 3.641 | 3.709 | 3.622 | 3.700 | 24,121 | +0.04(+1.19%) |
Jul 21, 2004 | 3.656 | 3.683 | 3.610 | 3.656 | 38,346 | +0.03(+0.90%) |
Jul 20, 2004 | 3.607 | 3.640 | 3.605 | 3.623 | 28,450 | +0.02(+0.66%) |
Jul 19, 2004 | 3.598 | 3.643 | 3.569 | 3.600 | 56,282 | +0.00(+0.10%) |
Jul 16, 2004 | 3.638 | 3.667 | 3.593 | 3.596 | 16,389 | -0.08(-2.27%) |
Jul 15, 2004 | 3.623 | 3.754 | 3.623 | 3.680 | 16,389 | -0.02(-0.59%) |
Jul 14, 2004 | 3.656 | 3.703 | 3.612 | 3.702 | 15,152 | +0.04(+1.19%) |
Jul 13, 2004 | 3.651 | 3.682 | 3.612 | 3.658 | 7,421 | +0.06(+1.57%) |
Jul 12, 2004 | 3.569 | 3.640 | 3.565 | 3.602 | 10,823 | -0.12(-3.27%) |
Jul 09, 2004 | 3.574 | 3.723 | 3.574 | 3.723 | 11,132 | +0.17(+4.65%) |
Jul 08, 2004 | 3.694 | 3.727 | 3.558 | 3.558 | 25,976 | -0.13(-3.41%) |
Jul 07, 2004 | 3.640 | 3.685 | 3.640 | 3.683 | 14,843 | +0.09(+2.48%) |
Jul 06, 2004 | 3.696 | 3.696 | 3.558 | 3.594 | 23,193 | -0.06(-1.74%) |
Jul 02, 2004 | 3.705 | 3.820 | 3.596 | 3.658 | 51,643 | -0.16(-4.24%) |
Jul 01, 2004 | 3.811 | 3.825 | 3.749 | 3.820 | 59,065 | +0.18(+4.95%) |
Jun 30, 2004 | 3.731 | 3.731 | 3.514 | 3.640 | 64,322 | -0.02(-0.45%) |
Jun 29, 2004 | 3.643 | 3.798 | 3.643 | 3.656 | 35,563 | -0.15(-3.83%) |
Jun 28, 2004 | 3.702 | 3.820 | 3.642 | 3.802 | 32,779 | +0.79(+26.28%) |
Jun 25, 2004 | 3.689 | 3.851 | 3.010 | 3.010 | 173,486 | -0.86(-22.21%) |
Jun 24, 2004 | 3.863 | 3.985 | 3.818 | 3.870 | 34,944 | +0.04(+0.92%) |
Jun 23, 2004 | 3.947 | 3.965 | 3.814 | 3.834 | 46,077 | -0.11(-2.77%) |
Jun 22, 2004 | 3.714 | 3.943 | 3.692 | 3.943 | 116,275 | +0.20(+5.45%) |
Jun 21, 2004 | 3.818 | 3.847 | 3.740 | 3.740 | 117,203 | -0.08(-2.10%) |
Jun 18, 2004 | 3.751 | 3.820 | 3.707 | 3.820 | 154,931 | +0.08(+2.24%) |
Jun 17, 2004 | 3.845 | 3.845 | 3.736 | 3.736 | 39,274 | -0.04(-1.06%) |
Jun 16, 2004 | 3.843 | 3.865 | 3.729 | 3.776 | 33,707 | -0.07(-1.84%) |
Jun 15, 2004 | 3.827 | 3.847 | 3.811 | 3.847 | 29,996 | +0.02(+0.52%) |
Jun 14, 2004 | 3.779 | 3.829 | 3.718 | 3.827 | 54,736 | +0.10(+2.63%) |
Jun 10, 2004 | 3.680 | 3.729 | 3.662 | 3.729 | 25,048 | -0.01(-0.24%) |
Jun 09, 2004 | 3.792 | 3.792 | 3.738 | 3.738 | 8,040 | -0.05(-1.40%) |
Jun 08, 2004 | 3.674 | 3.811 | 3.674 | 3.791 | 21,956 | -0.01(-0.38%) |
Jun 07, 2004 | 3.746 | 3.807 | 3.694 | 3.805 | 26,904 | +0.01(+0.19%) |
Jun 04, 2004 | 3.683 | 3.811 | 3.683 | 3.798 | 28,141 | +0.03(+0.87%) |
Jun 03, 2004 | 3.769 | 3.783 | 3.651 | 3.765 | 7,731 | +0.05(+1.22%) |
Jun 02, 2004 | 3.843 | 3.843 | 3.720 | 3.720 | 14,534 | -0.05(-1.45%) |