Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.476 | 3.632 | 3.476 | 3.599 | 422,812 | +0.08(+2.18%) |
Aug 30, 2004 | 3.561 | 3.603 | 3.477 | 3.522 | 528,515 | -0.09(-2.45%) |
Aug 27, 2004 | 3.498 | 3.648 | 3.458 | 3.610 | 720,655 | +0.13(+3.60%) |
Aug 26, 2004 | 3.453 | 3.509 | 3.431 | 3.485 | 657,129 | +0.05(+1.38%) |
Aug 25, 2004 | 3.393 | 3.456 | 3.356 | 3.438 | 491,024 | +0.05(+1.51%) |
Aug 24, 2004 | 3.440 | 3.450 | 3.315 | 3.386 | 1,577,214 | +0.01(+0.19%) |
Aug 23, 2004 | 3.553 | 3.559 | 3.344 | 3.380 | 1,303,610 | -0.20(-5.71%) |
Aug 20, 2004 | 3.508 | 3.612 | 3.452 | 3.585 | 384,280 | +0.09(+2.56%) |
Aug 19, 2004 | 3.567 | 3.573 | 3.488 | 3.495 | 382,717 | -0.07(-1.98%) |
Aug 18, 2004 | 3.491 | 3.568 | 3.431 | 3.566 | 429,675 | +0.08(+2.24%) |
Aug 17, 2004 | 3.489 | 3.520 | 3.444 | 3.488 | 684,205 | +0.01(+0.41%) |
Aug 16, 2004 | 3.521 | 3.521 | 3.436 | 3.474 | 485,817 | -0.04(-1.17%) |
Aug 13, 2004 | 3.594 | 3.630 | 3.470 | 3.514 | 2,139,575 | -0.09(-2.45%) |
Aug 12, 2004 | 3.668 | 3.668 | 3.580 | 3.603 | 1,581,379 | -0.11(-2.86%) |
Aug 11, 2004 | 3.521 | 3.713 | 3.457 | 3.709 | 935,185 | +0.15(+4.10%) |
Aug 10, 2004 | 3.421 | 3.585 | 3.402 | 3.563 | 378,031 | +0.17(+4.94%) |
Aug 09, 2004 | 3.329 | 3.458 | 3.329 | 3.395 | 881,032 | -0.00(-0.11%) |
Aug 06, 2004 | 3.457 | 3.462 | 3.112 | 3.399 | 2,776,917 | -0.22(-6.12%) |
Aug 05, 2004 | 3.672 | 3.759 | 3.621 | 3.621 | 493,107 | -0.07(-1.98%) |
Aug 04, 2004 | 3.741 | 3.777 | 3.649 | 3.694 | 419,687 | -0.06(-1.67%) |
Aug 03, 2004 | 3.726 | 3.781 | 3.669 | 3.756 | 724,300 | +0.02(+0.62%) |
Aug 02, 2004 | 3.739 | 3.762 | 3.651 | 3.733 | 339,499 | +0.02(+0.48%) |
Jul 30, 2004 | 3.745 | 3.776 | 3.713 | 3.715 | 293,156 | -0.04(-0.96%) |
Jul 29, 2004 | 3.663 | 3.804 | 3.625 | 3.751 | 1,124,201 | +0.13(+3.68%) |
Jul 28, 2004 | 3.713 | 3.713 | 3.585 | 3.618 | 674,833 | -0.06(-1.57%) |
Jul 27, 2004 | 3.593 | 3.712 | 3.593 | 3.676 | 725,341 | +0.06(+1.74%) |
Jul 26, 2004 | 3.659 | 3.660 | 3.590 | 3.613 | 670,667 | -0.01(-0.28%) |
Jul 23, 2004 | 3.687 | 3.691 | 3.617 | 3.623 | 927,374 | -0.04(-1.22%) |
Jul 22, 2004 | 3.664 | 3.681 | 3.610 | 3.668 | 1,576,693 | -0.00(-0.03%) |
Jul 21, 2004 | 3.755 | 3.764 | 3.636 | 3.669 | 9,604,917 | -0.10(-2.55%) |
Jul 20, 2004 | 3.668 | 3.771 | 3.635 | 3.765 | 908,108 | +0.17(+4.59%) |
Jul 19, 2004 | 3.618 | 3.672 | 3.590 | 3.600 | 589,437 | -0.03(-0.78%) |
Jul 16, 2004 | 3.667 | 3.686 | 3.617 | 3.628 | 681,602 | -0.01(-0.21%) |
Jul 15, 2004 | 3.856 | 3.856 | 3.626 | 3.636 | 1,597,001 | -0.12(-3.30%) |
Jul 14, 2004 | 3.790 | 3.814 | 3.695 | 3.760 | 830,003 | -0.03(-0.91%) |
Jul 13, 2004 | 3.696 | 3.852 | 3.653 | 3.795 | 1,119,514 | +0.14(+3.89%) |
Jul 12, 2004 | 3.586 | 3.695 | 3.586 | 3.653 | 330,647 | +0.04(+1.24%) |
Jul 09, 2004 | 3.672 | 3.714 | 3.521 | 3.608 | 996,107 | -0.06(-1.61%) |
Jul 08, 2004 | 3.645 | 3.694 | 3.627 | 3.667 | 652,442 | +0.01(+0.35%) |
Jul 07, 2004 | 3.630 | 3.746 | 3.630 | 3.654 | 359,286 | +0.02(+0.49%) |
Jul 06, 2004 | 3.831 | 3.841 | 3.636 | 3.636 | 581,627 | -0.13(-3.43%) |
Jul 02, 2004 | 3.690 | 3.803 | 3.668 | 3.765 | 287,428 | +0.06(+1.66%) |
Jul 01, 2004 | 3.794 | 3.826 | 3.675 | 3.704 | 398,859 | -0.07(-1.87%) |
Jun 30, 2004 | 3.719 | 3.818 | 3.719 | 3.774 | 299,925 | +0.05(+1.31%) |
Jun 29, 2004 | 3.803 | 3.851 | 3.726 | 3.726 | 637,863 | -0.09(-2.32%) |
Jun 28, 2004 | 3.751 | 3.861 | 3.709 | 3.814 | 841,458 | +0.11(+2.90%) |
Jun 25, 2004 | 3.675 | 3.751 | 3.659 | 3.707 | 1,045,574 | +0.05(+1.40%) |
Jun 24, 2004 | 3.726 | 3.739 | 3.627 | 3.655 | 1,166,378 | -0.05(-1.35%) |
Jun 23, 2004 | 3.612 | 3.746 | 3.587 | 3.705 | 1,780,809 | +0.13(+3.76%) |
Jun 22, 2004 | 3.625 | 3.636 | 3.508 | 3.571 | 809,175 | +0.04(+1.16%) |
Jun 21, 2004 | 3.563 | 3.619 | 3.503 | 3.530 | 432,184 | +0.01(+0.33%) |
Jun 18, 2004 | 3.431 | 3.622 | 3.408 | 3.518 | 885,718 | +0.07(+1.89%) |
Jun 17, 2004 | 3.475 | 3.475 | 3.418 | 3.453 | 916,960 | +0.01(+0.33%) |
Jun 16, 2004 | 3.495 | 3.495 | 3.354 | 3.441 | 873,742 | +0.02(+0.49%) |
Jun 15, 2004 | 3.342 | 3.535 | 3.342 | 3.425 | 1,271,560 | +0.10(+3.08%) |
Jun 14, 2004 | 3.429 | 3.457 | 3.303 | 3.322 | 1,055,989 | -0.16(-4.53%) |
Jun 10, 2004 | 3.534 | 3.566 | 3.459 | 3.480 | 498,314 | -0.07(-1.98%) |
Jun 09, 2004 | 3.646 | 3.646 | 3.536 | 3.550 | 692,016 | -0.08(-2.19%) |
Jun 08, 2004 | 3.578 | 3.683 | 3.553 | 3.630 | 1,052,344 | +0.05(+1.43%) |
Jun 07, 2004 | 3.557 | 3.626 | 3.484 | 3.578 | 651,922 | +0.11(+3.10%) |
Jun 04, 2004 | 3.527 | 3.530 | 3.438 | 3.471 | 677,957 | +0.02(+0.56%) |
Jun 03, 2004 | 3.517 | 3.532 | 3.448 | 3.452 | 508,207 | -0.03(-0.74%) |
Jun 02, 2004 | 3.456 | 3.527 | 3.456 | 3.477 | 755,542 | -0.02(-0.48%) |