Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 4.010 | 4.097 | 4.010 | 4.097 | 1,513,327 | +0.09(+2.17%) |
Aug 30, 2004 | 4.076 | 4.083 | 3.972 | 4.010 | 1,495,835 | -0.06(-1.46%) |
Aug 27, 2004 | 4.109 | 4.110 | 4.011 | 4.069 | 1,362,671 | -0.04(-0.99%) |
Aug 26, 2004 | 4.076 | 4.110 | 4.067 | 4.110 | 1,516,148 | +0.03(+0.69%) |
Aug 25, 2004 | 4.062 | 4.097 | 4.022 | 4.082 | 2,395,819 | +0.02(+0.41%) |
Aug 24, 2004 | 3.943 | 4.072 | 3.943 | 4.065 | 3,402,447 | +0.16(+4.11%) |
Aug 23, 2004 | 3.890 | 3.934 | 3.857 | 3.904 | 1,283,112 | +0.01(+0.27%) |
Aug 20, 2004 | 3.812 | 3.918 | 3.802 | 3.894 | 1,348,565 | +0.08(+2.14%) |
Aug 19, 2004 | 3.779 | 3.822 | 3.766 | 3.812 | 1,358,722 | +0.02(+0.61%) |
Aug 18, 2004 | 3.778 | 3.790 | 3.751 | 3.789 | 1,483,986 | +0.01(+0.30%) |
Aug 17, 2004 | 3.774 | 3.787 | 3.760 | 3.778 | 2,033,004 | +0.01(+0.26%) |
Aug 16, 2004 | 3.717 | 3.771 | 3.715 | 3.768 | 1,948,366 | +0.05(+1.24%) |
Aug 13, 2004 | 3.757 | 3.775 | 3.709 | 3.722 | 1,494,142 | -0.04(-1.13%) |
Aug 12, 2004 | 3.810 | 3.810 | 3.747 | 3.764 | 958,666 | -0.06(-1.51%) |
Aug 11, 2004 | 3.817 | 3.833 | 3.752 | 3.822 | 1,603,607 | +0.00(+0.09%) |
Aug 10, 2004 | 3.713 | 3.826 | 3.713 | 3.818 | 1,104,243 | +0.13(+3.46%) |
Aug 09, 2004 | 3.714 | 3.724 | 3.690 | 3.691 | 990,264 | -0.01(-0.14%) |
Aug 06, 2004 | 3.801 | 3.802 | 3.679 | 3.696 | 1,355,900 | -0.12(-3.02%) |
Aug 05, 2004 | 3.899 | 3.899 | 3.811 | 3.811 | 1,025,812 | -0.05(-1.35%) |
Aug 04, 2004 | 3.881 | 3.905 | 3.827 | 3.864 | 1,398,784 | -0.02(-0.62%) |
Aug 03, 2004 | 3.857 | 3.905 | 3.846 | 3.887 | 1,757,649 | +0.00(+0.09%) |
Aug 02, 2004 | 3.887 | 3.890 | 3.853 | 3.884 | 2,687,538 | -0.01(-0.27%) |
Jul 30, 2004 | 3.899 | 3.948 | 3.876 | 3.895 | 1,879,527 | -0.02(-0.43%) |
Jul 29, 2004 | 3.916 | 3.933 | 3.819 | 3.911 | 2,139,648 | +0.04(+1.12%) |
Jul 28, 2004 | 3.589 | 3.889 | 3.589 | 3.868 | 4,495,970 | +0.39(+11.30%) |
Jul 27, 2004 | 3.443 | 3.493 | 3.443 | 3.475 | 1,054,025 | +0.05(+1.37%) |
Jul 26, 2004 | 3.478 | 3.482 | 3.406 | 3.428 | 1,191,703 | -0.05(-1.43%) |
Jul 23, 2004 | 3.537 | 3.548 | 3.474 | 3.478 | 1,072,645 | -0.06(-1.70%) |
Jul 22, 2004 | 3.500 | 3.550 | 3.455 | 3.538 | 1,640,848 | +0.04(+1.09%) |
Jul 21, 2004 | 3.559 | 3.570 | 3.493 | 3.500 | 1,704,609 | -0.06(-1.64%) |
Jul 20, 2004 | 3.529 | 3.567 | 3.526 | 3.559 | 1,276,341 | +0.01(+0.22%) |
Jul 19, 2004 | 3.549 | 3.584 | 3.507 | 3.551 | 1,037,661 | +0.02(+0.43%) |
Jul 16, 2004 | 3.583 | 3.589 | 3.536 | 3.536 | 698,545 | -0.05(-1.36%) |
Jul 15, 2004 | 3.607 | 3.613 | 3.571 | 3.584 | 664,690 | -0.01(-0.30%) |
Jul 14, 2004 | 3.599 | 3.646 | 3.562 | 3.595 | 644,941 | -0.01(-0.29%) |
Jul 13, 2004 | 3.602 | 3.615 | 3.580 | 3.606 | 872,335 | +0.01(+0.32%) |
Jul 12, 2004 | 3.669 | 3.669 | 3.568 | 3.594 | 1,197,345 | -0.08(-2.15%) |
Jul 09, 2004 | 3.666 | 3.685 | 3.643 | 3.673 | 704,752 | +0.03(+0.80%) |
Jul 08, 2004 | 3.659 | 3.691 | 3.622 | 3.644 | 1,191,703 | -0.02(-0.65%) |
Jul 07, 2004 | 3.695 | 3.726 | 3.646 | 3.668 | 626,321 | -0.02(-0.50%) |
Jul 06, 2004 | 3.720 | 3.725 | 3.670 | 3.686 | 925,375 | -0.03(-0.91%) |
Jul 02, 2004 | 3.731 | 3.751 | 3.676 | 3.720 | 1,395,398 | -0.01(-0.31%) |
Jul 01, 2004 | 3.820 | 3.820 | 3.712 | 3.731 | 2,336,573 | -0.09(-2.32%) |
Jun 30, 2004 | 3.825 | 3.833 | 3.801 | 3.820 | 1,786,990 | -0.00(-0.12%) |
Jun 29, 2004 | 3.799 | 3.843 | 3.793 | 3.825 | 1,673,575 | +0.03(+0.68%) |
Jun 28, 2004 | 3.823 | 3.837 | 3.786 | 3.799 | 1,257,156 | -0.02(-0.49%) |
Jun 25, 2004 | 3.717 | 3.823 | 3.715 | 3.817 | 4,149,518 | +0.10(+2.72%) |
Jun 24, 2004 | 3.686 | 3.760 | 3.670 | 3.716 | 1,464,237 | +0.04(+1.13%) |
Jun 23, 2004 | 3.583 | 3.679 | 3.559 | 3.675 | 1,725,486 | +0.09(+2.57%) |
Jun 22, 2004 | 3.664 | 3.664 | 3.546 | 3.583 | 2,932,424 | -0.08(-2.22%) |
Jun 21, 2004 | 3.660 | 3.677 | 3.601 | 3.664 | 2,320,774 | -0.00(-0.10%) |
Jun 18, 2004 | 3.668 | 3.751 | 3.645 | 3.668 | 2,013,820 | +0.00(+0.00%) |
Jun 17, 2004 | 3.662 | 3.677 | 3.624 | 3.668 | 1,020,170 | +0.01(+0.15%) |
Jun 16, 2004 | 3.638 | 3.662 | 3.569 | 3.662 | 982,365 | +0.04(+1.10%) |
Jun 15, 2004 | 3.649 | 3.691 | 3.615 | 3.622 | 1,451,259 | -0.02(-0.49%) |
Jun 14, 2004 | 3.691 | 3.692 | 3.640 | 3.640 | 1,440,538 | -0.05(-1.27%) |
Jun 10, 2004 | 3.704 | 3.713 | 3.677 | 3.687 | 945,688 | -0.01(-0.31%) |
Jun 09, 2004 | 3.735 | 3.763 | 3.695 | 3.699 | 783,183 | -0.03(-0.90%) |
Jun 08, 2004 | 3.750 | 3.750 | 3.704 | 3.732 | 800,675 | -0.02(-0.50%) |
Jun 07, 2004 | 3.677 | 3.757 | 3.669 | 3.751 | 1,063,053 | +0.07(+1.88%) |
Jun 04, 2004 | 3.660 | 3.707 | 3.634 | 3.682 | 877,413 | +0.06(+1.59%) |
Jun 03, 2004 | 3.689 | 3.689 | 3.602 | 3.624 | 2,088,301 | -0.06(-1.73%) |
Jun 02, 2004 | 3.658 | 3.718 | 3.590 | 3.688 | 1,526,305 | +0.04(+1.19%) |