Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.248 | 3.303 | 3.135 | 3.168 | 27,880 | -0.08(-2.38%) |
Aug 30, 2004 | 3.328 | 3.328 | 3.245 | 3.245 | 129,989 | -0.09(-2.65%) |
Aug 27, 2004 | 3.300 | 3.436 | 3.273 | 3.333 | 36,932 | +0.01(+0.42%) |
Aug 26, 2004 | 3.278 | 3.320 | 3.267 | 3.320 | 13,759 | -0.03(-0.99%) |
Aug 25, 2004 | 3.325 | 3.353 | 3.251 | 3.353 | 38,019 | +0.04(+1.34%) |
Aug 24, 2004 | 3.394 | 3.427 | 3.273 | 3.309 | 120,575 | -0.01(-0.33%) |
Aug 23, 2004 | 3.378 | 3.458 | 3.298 | 3.320 | 32,587 | -0.08(-2.28%) |
Aug 20, 2004 | 3.314 | 3.430 | 3.289 | 3.397 | 53,382 | +0.06(+1.74%) |
Aug 19, 2004 | 3.311 | 3.366 | 3.311 | 3.339 | 13,759 | +0.03(+0.83%) |
Aug 18, 2004 | 3.333 | 3.345 | 3.287 | 3.311 | 34,901 | +0.00(+0.08%) |
Aug 17, 2004 | 3.336 | 3.563 | 3.295 | 3.309 | 126,730 | -0.01(-0.17%) |
Aug 16, 2004 | 3.270 | 3.314 | 3.264 | 3.314 | 39,467 | +0.04(+1.35%) |
Aug 13, 2004 | 3.311 | 3.322 | 3.198 | 3.270 | 76,400 | -0.03(-1.00%) |
Aug 12, 2004 | 3.226 | 3.320 | 3.226 | 3.303 | 22,087 | +0.05(+1.61%) |
Aug 11, 2004 | 3.220 | 3.576 | 3.168 | 3.251 | 185,026 | +0.00(+0.08%) |
Aug 10, 2004 | 3.314 | 3.361 | 3.148 | 3.248 | 104,281 | -0.04(-1.09%) |
Aug 09, 2004 | 3.557 | 3.557 | 3.281 | 3.284 | 155,335 | -0.24(-6.75%) |
Aug 06, 2004 | 3.527 | 3.560 | 3.485 | 3.521 | 24,984 | -0.06(-1.70%) |
Aug 05, 2004 | 3.634 | 3.634 | 3.516 | 3.582 | 237,891 | -0.01(-0.31%) |
Aug 04, 2004 | 3.665 | 3.665 | 3.460 | 3.593 | 48,519 | +0.03(+0.93%) |
Aug 03, 2004 | 3.632 | 3.637 | 3.560 | 3.560 | 33,319 | -0.15(-3.95%) |
Aug 02, 2004 | 3.626 | 3.715 | 3.626 | 3.706 | 7,603 | +0.01(+0.30%) |
Jul 30, 2004 | 3.646 | 3.701 | 3.593 | 3.695 | 36,570 | +0.09(+2.45%) |
Jul 29, 2004 | 3.601 | 3.668 | 3.590 | 3.607 | 51,778 | -0.04(-1.06%) |
Jul 28, 2004 | 3.607 | 3.659 | 3.447 | 3.646 | 57,571 | +0.08(+2.33%) |
Jul 27, 2004 | 3.463 | 3.610 | 3.452 | 3.563 | 36,570 | +0.11(+3.12%) |
Jul 26, 2004 | 3.480 | 3.532 | 3.452 | 3.455 | 59,382 | -0.04(-1.26%) |
Jul 23, 2004 | 3.588 | 3.623 | 3.499 | 3.499 | 24,984 | -0.10(-2.76%) |
Jul 22, 2004 | 3.634 | 3.634 | 3.549 | 3.599 | 52,502 | -0.03(-0.91%) |
Jul 21, 2004 | 3.781 | 3.781 | 3.612 | 3.632 | 51,778 | -0.09(-2.45%) |
Jul 20, 2004 | 3.615 | 3.728 | 3.615 | 3.723 | 36,208 | +0.04(+1.13%) |
Jul 19, 2004 | 3.726 | 3.731 | 3.588 | 3.681 | 101,746 | -0.04(-1.19%) |
Jul 16, 2004 | 3.891 | 3.905 | 3.726 | 3.726 | 86,900 | -0.15(-3.99%) |
Jul 15, 2004 | 4.002 | 4.002 | 3.880 | 3.880 | 58,296 | -0.05(-1.33%) |
Jul 14, 2004 | 3.924 | 4.002 | 3.919 | 3.933 | 39,829 | -0.04(-0.97%) |
Jul 13, 2004 | 3.955 | 4.005 | 3.955 | 3.971 | 22,811 | +0.02(+0.49%) |
Jul 12, 2004 | 3.913 | 3.994 | 3.897 | 3.952 | 24,621 | +0.01(+0.28%) |
Jul 09, 2004 | 3.911 | 3.991 | 3.872 | 3.941 | 18,104 | -0.02(-0.63%) |
Jul 08, 2004 | 4.046 | 4.110 | 3.938 | 3.966 | 129,627 | -0.16(-3.95%) |
Jul 07, 2004 | 4.143 | 4.143 | 4.121 | 4.129 | 89,435 | -0.01(-0.33%) |
Jul 06, 2004 | 4.119 | 4.148 | 4.093 | 4.143 | 105,367 | +0.01(+0.13%) |
Jul 02, 2004 | 4.082 | 4.145 | 4.063 | 4.137 | 43,088 | -0.01(-0.13%) |
Jul 01, 2004 | 4.143 | 4.143 | 4.068 | 4.143 | 100,660 | -0.00(-0.07%) |
Jun 30, 2004 | 4.049 | 4.148 | 4.049 | 4.145 | 100,660 | +0.02(+0.40%) |
Jun 29, 2004 | 4.087 | 4.143 | 3.944 | 4.129 | 118,402 | +0.04(+0.88%) |
Jun 28, 2004 | 4.035 | 4.267 | 3.971 | 4.093 | 367,156 | +0.09(+2.14%) |
Jun 25, 2004 | 3.822 | 4.011 | 3.803 | 4.007 | 406,624 | +0.12(+3.13%) |
Jun 24, 2004 | 3.820 | 3.958 | 3.739 | 3.886 | 227,390 | +0.12(+3.08%) |
Jun 23, 2004 | 3.604 | 3.974 | 3.596 | 3.770 | 318,998 | +0.19(+5.41%) |
Jun 22, 2004 | 3.496 | 3.748 | 3.496 | 3.576 | 823,024 | +0.03(+0.94%) |
Jun 21, 2004 | 3.491 | 3.590 | 3.491 | 3.543 | 104,643 | +0.08(+2.23%) |
Jun 18, 2004 | 3.521 | 3.585 | 3.466 | 3.466 | 165,473 | -0.06(-1.65%) |
Jun 17, 2004 | 3.571 | 3.585 | 3.524 | 3.524 | 106,091 | -0.04(-1.01%) |
Jun 16, 2004 | 3.549 | 3.568 | 3.496 | 3.560 | 156,783 | -0.00(-0.08%) |
Jun 15, 2004 | 3.530 | 3.629 | 3.524 | 3.563 | 126,006 | +0.03(+0.94%) |
Jun 14, 2004 | 3.684 | 3.684 | 3.530 | 3.530 | 150,266 | -0.11(-2.96%) |
Jun 10, 2004 | 3.728 | 3.781 | 3.618 | 3.637 | 113,695 | -0.12(-3.09%) |
Jun 09, 2004 | 3.734 | 3.814 | 3.709 | 3.753 | 64,451 | +0.07(+1.87%) |
Jun 08, 2004 | 3.715 | 3.778 | 3.684 | 3.684 | 111,522 | -0.03(-0.82%) |
Jun 07, 2004 | 3.673 | 3.756 | 3.673 | 3.715 | 128,178 | -0.14(-3.72%) |
Jun 04, 2004 | 3.832 | 3.866 | 3.784 | 3.858 | 76,038 | +0.06(+1.45%) |
Jun 03, 2004 | 3.789 | 3.866 | 3.717 | 3.803 | 145,197 | +0.01(+0.15%) |
Jun 02, 2004 | 3.864 | 3.864 | 3.739 | 3.797 | 31,863 | -0.04(-1.08%) |