Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.751 | 3.751 | 3.735 | 3.746 | 663,546 | +0.01(+0.33%) |
Aug 30, 2004 | 3.755 | 3.769 | 3.726 | 3.734 | 210,796 | -0.01(-0.25%) |
Aug 27, 2004 | 3.746 | 3.752 | 3.737 | 3.744 | 662,777 | +0.00(+0.00%) |
Aug 26, 2004 | 3.731 | 3.757 | 3.726 | 3.744 | 561,610 | +0.02(+0.49%) |
Aug 25, 2004 | 3.709 | 3.737 | 3.706 | 3.725 | 647,390 | -0.01(-0.14%) |
Aug 24, 2004 | 3.757 | 3.768 | 3.718 | 3.731 | 767,021 | -0.03(-0.71%) |
Aug 23, 2004 | 3.744 | 3.769 | 3.736 | 3.757 | 432,747 | +0.01(+0.25%) |
Aug 20, 2004 | 3.699 | 3.771 | 3.699 | 3.748 | 1,261,316 | +0.07(+2.03%) |
Aug 19, 2004 | 3.640 | 3.674 | 3.640 | 3.673 | 596,615 | +0.01(+0.28%) |
Aug 18, 2004 | 3.668 | 3.668 | 3.648 | 3.663 | 755,866 | -0.01(-0.14%) |
Aug 17, 2004 | 3.655 | 3.702 | 3.652 | 3.668 | 1,327,093 | +0.01(+0.21%) |
Aug 16, 2004 | 3.614 | 3.666 | 3.594 | 3.660 | 585,075 | +0.07(+2.03%) |
Aug 13, 2004 | 3.616 | 3.618 | 3.583 | 3.588 | 876,266 | -0.01(-0.19%) |
Aug 12, 2004 | 3.596 | 3.608 | 3.557 | 3.594 | 685,857 | -0.00(-0.05%) |
Aug 11, 2004 | 3.633 | 3.633 | 3.594 | 3.596 | 1,161,303 | -0.05(-1.26%) |
Aug 10, 2004 | 3.692 | 3.695 | 3.616 | 3.642 | 1,462,111 | -0.05(-1.25%) |
Aug 09, 2004 | 3.709 | 3.729 | 3.669 | 3.688 | 633,927 | -0.03(-0.79%) |
Aug 06, 2004 | 3.756 | 3.758 | 3.692 | 3.718 | 1,589,819 | -0.08(-2.03%) |
Aug 05, 2004 | 3.839 | 3.839 | 3.783 | 3.795 | 295,422 | -0.04(-1.04%) |
Aug 04, 2004 | 3.822 | 3.856 | 3.802 | 3.835 | 398,128 | -0.02(-0.47%) |
Aug 03, 2004 | 3.822 | 3.865 | 3.811 | 3.853 | 586,613 | +0.01(+0.36%) |
Aug 02, 2004 | 3.829 | 3.839 | 3.800 | 3.839 | 363,123 | +0.03(+0.82%) |
Jul 30, 2004 | 3.748 | 3.812 | 3.743 | 3.808 | 815,874 | +0.05(+1.36%) |
Jul 29, 2004 | 3.749 | 3.763 | 3.716 | 3.757 | 890,883 | +0.01(+0.14%) |
Jul 28, 2004 | 3.731 | 3.761 | 3.680 | 3.751 | 472,753 | +0.00(+0.07%) |
Jul 27, 2004 | 3.696 | 3.755 | 3.679 | 3.749 | 572,765 | +0.05(+1.29%) |
Jul 26, 2004 | 3.758 | 3.758 | 3.679 | 3.701 | 530,068 | -0.05(-1.29%) |
Jul 23, 2004 | 3.783 | 3.783 | 3.731 | 3.750 | 493,909 | -0.03(-0.76%) |
Jul 22, 2004 | 3.756 | 3.807 | 3.744 | 3.778 | 1,601,359 | +0.03(+0.88%) |
Jul 21, 2004 | 3.735 | 3.749 | 3.726 | 3.745 | 888,960 | +0.02(+0.51%) |
Jul 20, 2004 | 3.759 | 3.768 | 3.718 | 3.726 | 830,106 | -0.03(-0.88%) |
Jul 19, 2004 | 3.756 | 3.799 | 3.744 | 3.759 | 1,990,640 | +0.02(+0.44%) |
Jul 16, 2004 | 3.800 | 3.813 | 3.738 | 3.743 | 2,239,903 | -0.05(-1.37%) |
Jul 15, 2004 | 3.838 | 3.848 | 3.777 | 3.795 | 566,226 | -0.04(-1.13%) |
Jul 14, 2004 | 3.846 | 3.846 | 3.808 | 3.838 | 883,575 | -0.00(-0.09%) |
Jul 13, 2004 | 3.925 | 3.925 | 3.830 | 3.841 | 920,887 | -0.06(-1.60%) |
Jul 12, 2004 | 3.906 | 3.921 | 3.859 | 3.904 | 1,039,364 | +0.04(+1.05%) |
Jul 09, 2004 | 3.840 | 3.894 | 3.833 | 3.863 | 350,429 | +0.03(+0.84%) |
Jul 08, 2004 | 3.832 | 3.866 | 3.776 | 3.831 | 1,307,091 | -0.05(-1.21%) |
Jul 07, 2004 | 3.997 | 4.006 | 3.857 | 3.878 | 3,471,984 | -0.11(-2.78%) |
Jul 06, 2004 | 3.966 | 3.995 | 3.947 | 3.989 | 907,809 | +0.02(+0.59%) |
Jul 02, 2004 | 3.947 | 4.007 | 3.947 | 3.965 | 218,489 | -0.00(-0.09%) |
Jul 01, 2004 | 3.972 | 3.981 | 3.964 | 3.969 | 504,295 | -0.00(-0.09%) |
Jun 30, 2004 | 3.990 | 3.999 | 3.958 | 3.972 | 775,099 | -0.02(-0.46%) |
Jun 29, 2004 | 3.983 | 3.997 | 3.975 | 3.990 | 457,751 | -0.01(-0.13%) |
Jun 28, 2004 | 4.054 | 4.068 | 3.996 | 3.996 | 1,076,676 | -0.05(-1.26%) |
Jun 25, 2004 | 4.064 | 4.072 | 4.033 | 4.047 | 962,431 | -0.02(-0.47%) |
Jun 24, 2004 | 3.989 | 4.092 | 3.989 | 4.066 | 2,838,057 | +0.08(+1.96%) |
Jun 23, 2004 | 3.971 | 3.990 | 3.951 | 3.988 | 1,982,177 | +0.02(+0.44%) |
Jun 22, 2004 | 3.892 | 3.984 | 3.886 | 3.971 | 3,304,270 | +0.08(+2.05%) |
Jun 21, 2004 | 3.778 | 3.917 | 3.778 | 3.891 | 3,355,816 | +0.11(+3.01%) |
Jun 18, 2004 | 3.757 | 3.788 | 3.757 | 3.777 | 705,859 | +0.02(+0.55%) |
Jun 17, 2004 | 3.735 | 3.773 | 3.721 | 3.757 | 395,050 | +0.02(+0.60%) |
Jun 16, 2004 | 3.752 | 3.752 | 3.723 | 3.734 | 387,357 | -0.00(-0.02%) |
Jun 15, 2004 | 3.700 | 3.749 | 3.700 | 3.735 | 553,532 | +0.04(+1.05%) |
Jun 14, 2004 | 3.783 | 3.783 | 3.696 | 3.696 | 667,393 | -0.10(-2.63%) |
Jun 10, 2004 | 3.755 | 3.817 | 3.751 | 3.796 | 1,037,825 | +0.04(+0.97%) |
Jun 09, 2004 | 3.808 | 3.813 | 3.726 | 3.759 | 650,083 | -0.06(-1.63%) |
Jun 08, 2004 | 3.797 | 3.822 | 3.796 | 3.822 | 847,801 | +0.02(+0.41%) |
Jun 07, 2004 | 3.738 | 3.817 | 3.738 | 3.806 | 757,020 | +0.07(+1.97%) |
Jun 04, 2004 | 3.730 | 3.752 | 3.714 | 3.732 | 1,063,982 | +0.02(+0.54%) |
Jun 03, 2004 | 3.718 | 3.737 | 3.707 | 3.712 | 650,468 | -0.01(-0.40%) |
Jun 02, 2004 | 3.720 | 3.747 | 3.709 | 3.727 | 1,180,536 | +0.01(+0.26%) |