Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.864 | 3.878 | 3.850 | 3.871 | 560,148 | +0.01(+0.18%) |
Aug 30, 2004 | 3.847 | 3.864 | 3.826 | 3.864 | 422,345 | +0.01(+0.18%) |
Aug 27, 2004 | 3.833 | 3.864 | 3.829 | 3.857 | 617,807 | +0.02(+0.54%) |
Aug 26, 2004 | 3.840 | 3.868 | 3.829 | 3.836 | 576,581 | -0.00(-0.09%) |
Aug 25, 2004 | 3.840 | 3.850 | 3.823 | 3.840 | 454,346 | +0.00(+0.00%) |
Aug 24, 2004 | 3.819 | 3.847 | 3.812 | 3.840 | 653,555 | +0.00(+0.00%) |
Aug 23, 2004 | 3.826 | 3.840 | 3.795 | 3.840 | 486,923 | +0.01(+0.18%) |
Aug 20, 2004 | 3.847 | 3.847 | 3.823 | 3.833 | 502,490 | -0.01(-0.36%) |
Aug 19, 2004 | 3.819 | 3.847 | 3.788 | 3.847 | 510,274 | +0.02(+0.45%) |
Aug 18, 2004 | 3.816 | 3.833 | 3.795 | 3.829 | 450,021 | +0.00(+0.00%) |
Aug 17, 2004 | 3.805 | 3.833 | 3.781 | 3.829 | 472,220 | +0.04(+1.01%) |
Aug 16, 2004 | 3.805 | 3.809 | 3.767 | 3.791 | 474,526 | +0.01(+0.28%) |
Aug 13, 2004 | 3.753 | 3.805 | 3.753 | 3.781 | 490,094 | +0.02(+0.65%) |
Aug 12, 2004 | 3.791 | 3.795 | 3.746 | 3.757 | 401,012 | -0.01(-0.28%) |
Aug 11, 2004 | 3.798 | 3.833 | 3.757 | 3.767 | 575,716 | -0.07(-1.72%) |
Aug 10, 2004 | 3.781 | 3.833 | 3.756 | 3.833 | 786,457 | +0.07(+1.94%) |
Aug 09, 2004 | 3.774 | 3.819 | 3.732 | 3.760 | 473,661 | -0.05(-1.28%) |
Aug 06, 2004 | 3.809 | 3.812 | 3.795 | 3.809 | 383,426 | +0.02(+0.55%) |
Aug 05, 2004 | 3.791 | 3.809 | 3.784 | 3.788 | 455,787 | +0.01(+0.28%) |
Aug 04, 2004 | 3.764 | 3.791 | 3.757 | 3.777 | 300,398 | -0.01(-0.27%) |
Aug 03, 2004 | 3.746 | 3.795 | 3.732 | 3.788 | 446,562 | +0.02(+0.65%) |
Aug 02, 2004 | 3.764 | 3.795 | 3.736 | 3.764 | 420,904 | -0.01(-0.28%) |
Jul 30, 2004 | 3.777 | 3.788 | 3.760 | 3.774 | 579,176 | +0.01(+0.28%) |
Jul 29, 2004 | 3.729 | 3.777 | 3.718 | 3.764 | 364,687 | +0.01(+0.37%) |
Jul 28, 2004 | 3.684 | 3.764 | 3.670 | 3.750 | 431,571 | +0.02(+0.56%) |
Jul 27, 2004 | 3.670 | 3.764 | 3.663 | 3.729 | 514,022 | +0.07(+1.99%) |
Jul 26, 2004 | 3.687 | 3.729 | 3.642 | 3.656 | 589,842 | -0.06(-1.59%) |
Jul 23, 2004 | 3.739 | 3.760 | 3.712 | 3.715 | 494,706 | -0.03(-0.83%) |
Jul 22, 2004 | 3.777 | 3.788 | 3.732 | 3.746 | 496,724 | -0.03(-0.83%) |
Jul 21, 2004 | 3.795 | 3.798 | 3.764 | 3.777 | 569,085 | -0.00(-0.09%) |
Jul 20, 2004 | 3.750 | 3.805 | 3.739 | 3.781 | 500,184 | +0.01(+0.28%) |
Jul 19, 2004 | 3.795 | 3.798 | 3.760 | 3.771 | 443,391 | -0.01(-0.18%) |
Jul 16, 2004 | 3.798 | 3.812 | 3.750 | 3.777 | 492,977 | -0.00(-0.09%) |
Jul 15, 2004 | 3.798 | 3.798 | 3.732 | 3.781 | 485,481 | +0.02(+0.46%) |
Jul 14, 2004 | 3.732 | 3.777 | 3.725 | 3.764 | 539,391 | +0.01(+0.18%) |
Jul 13, 2004 | 3.750 | 3.812 | 3.729 | 3.757 | 632,798 | -0.02(-0.64%) |
Jul 12, 2004 | 3.764 | 3.816 | 3.698 | 3.781 | 988,548 | +0.05(+1.21%) |
Jul 09, 2004 | 3.743 | 3.746 | 3.698 | 3.736 | 517,481 | +0.01(+0.19%) |
Jul 08, 2004 | 3.705 | 3.746 | 3.694 | 3.729 | 453,481 | -0.00(-0.09%) |
Jul 07, 2004 | 3.694 | 3.743 | 3.680 | 3.732 | 485,481 | +0.05(+1.22%) |
Jul 06, 2004 | 3.694 | 3.708 | 3.680 | 3.687 | 418,021 | +0.01(+0.19%) |
Jul 02, 2004 | 3.653 | 3.691 | 3.653 | 3.680 | 390,057 | +0.03(+0.76%) |
Jul 01, 2004 | 3.649 | 3.708 | 3.649 | 3.653 | 423,210 | +0.00(+0.10%) |
Jun 30, 2004 | 3.698 | 3.712 | 3.645 | 3.649 | 604,833 | -0.05(-1.22%) |
Jun 29, 2004 | 3.725 | 3.729 | 3.694 | 3.694 | 411,679 | -0.02(-0.47%) |
Jun 28, 2004 | 3.694 | 3.725 | 3.659 | 3.712 | 441,084 | +0.02(+0.47%) |
Jun 25, 2004 | 3.694 | 3.712 | 3.670 | 3.694 | 416,003 | +0.00(+0.09%) |
Jun 24, 2004 | 3.642 | 3.708 | 3.628 | 3.691 | 541,409 | +0.05(+1.24%) |
Jun 23, 2004 | 3.649 | 3.666 | 3.642 | 3.646 | 580,905 | -0.02(-0.47%) |
Jun 22, 2004 | 3.698 | 3.718 | 3.646 | 3.663 | 768,294 | -0.03(-0.94%) |
Jun 21, 2004 | 3.698 | 3.732 | 3.677 | 3.698 | 654,419 | -0.00(-0.09%) |
Jun 18, 2004 | 3.712 | 3.729 | 3.698 | 3.701 | 515,175 | -0.02(-0.65%) |
Jun 17, 2004 | 3.701 | 3.732 | 3.698 | 3.725 | 414,850 | +0.01(+0.37%) |
Jun 16, 2004 | 3.701 | 3.743 | 3.698 | 3.712 | 864,583 | -0.02(-0.47%) |
Jun 15, 2004 | 3.677 | 3.729 | 3.677 | 3.729 | 447,427 | +0.05(+1.42%) |
Jun 14, 2004 | 3.718 | 3.729 | 3.642 | 3.677 | 653,266 | -0.03(-0.84%) |
Jun 10, 2004 | 3.670 | 3.712 | 3.666 | 3.708 | 541,409 | +0.05(+1.42%) |
Jun 09, 2004 | 3.625 | 3.659 | 3.618 | 3.656 | 572,545 | +0.01(+0.19%) |
Jun 08, 2004 | 3.691 | 3.718 | 3.642 | 3.649 | 542,851 | -0.06(-1.50%) |
Jun 07, 2004 | 3.715 | 3.725 | 3.677 | 3.705 | 653,843 | +0.00(+0.09%) |
Jun 04, 2004 | 3.642 | 3.708 | 3.607 | 3.701 | 450,598 | +0.07(+1.81%) |
Jun 03, 2004 | 3.614 | 3.656 | 3.607 | 3.635 | 484,328 | -0.01(-0.38%) |
Jun 02, 2004 | 3.656 | 3.694 | 3.642 | 3.649 | 489,517 | +0.00(+0.09%) |