Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.921 | 3.943 | 3.911 | 3.942 | 7,717,091 | +0.03(+0.78%) |
Aug 30, 2004 | 3.952 | 3.965 | 3.901 | 3.912 | 9,929,343 | -0.06(-1.61%) |
Aug 27, 2004 | 3.955 | 3.979 | 3.931 | 3.976 | 5,343,409 | -0.00(-0.01%) |
Aug 26, 2004 | 3.942 | 4.025 | 3.931 | 3.976 | 13,040,441 | +0.05(+1.21%) |
Aug 25, 2004 | 3.909 | 3.933 | 3.892 | 3.928 | 8,029,442 | +0.03(+0.78%) |
Aug 24, 2004 | 3.883 | 3.909 | 3.883 | 3.898 | 6,553,652 | +0.03(+0.72%) |
Aug 23, 2004 | 3.887 | 3.895 | 3.850 | 3.870 | 6,564,160 | -0.02(-0.43%) |
Aug 20, 2004 | 3.842 | 3.899 | 3.835 | 3.887 | 10,302,827 | +0.03(+0.83%) |
Aug 19, 2004 | 3.819 | 3.855 | 3.803 | 3.855 | 7,802,104 | +0.04(+0.92%) |
Aug 18, 2004 | 3.746 | 3.825 | 3.738 | 3.820 | 12,930,593 | +0.07(+1.93%) |
Aug 17, 2004 | 3.751 | 3.787 | 3.741 | 3.748 | 6,466,729 | -0.01(-0.28%) |
Aug 16, 2004 | 3.635 | 3.759 | 3.633 | 3.758 | 9,306,550 | +0.11(+3.03%) |
Aug 13, 2004 | 3.643 | 3.656 | 3.606 | 3.648 | 8,430,628 | +0.01(+0.17%) |
Aug 12, 2004 | 3.675 | 3.690 | 3.617 | 3.642 | 7,104,805 | -0.04(-1.07%) |
Aug 11, 2004 | 3.675 | 3.703 | 3.662 | 3.681 | 6,999,733 | -0.03(-0.76%) |
Aug 10, 2004 | 3.696 | 3.709 | 3.667 | 3.709 | 6,266,136 | +0.05(+1.27%) |
Aug 09, 2004 | 3.627 | 3.682 | 3.591 | 3.663 | 8,636,952 | +0.03(+0.95%) |
Aug 06, 2004 | 3.680 | 3.680 | 3.615 | 3.628 | 13,705,263 | -0.09(-2.46%) |
Aug 05, 2004 | 3.829 | 3.830 | 3.689 | 3.720 | 11,883,689 | -0.11(-2.79%) |
Aug 04, 2004 | 3.796 | 3.854 | 3.788 | 3.826 | 8,019,890 | +0.02(+0.55%) |
Aug 03, 2004 | 3.842 | 3.842 | 3.799 | 3.805 | 8,027,532 | -0.05(-1.28%) |
Aug 02, 2004 | 3.807 | 3.860 | 3.800 | 3.855 | 11,760,468 | +0.05(+1.28%) |
Jul 30, 2004 | 3.808 | 3.808 | 3.763 | 3.806 | 8,597,789 | -0.01(-0.26%) |
Jul 29, 2004 | 3.748 | 3.834 | 3.727 | 3.816 | 16,189,748 | +0.11(+2.97%) |
Jul 28, 2004 | 3.690 | 3.711 | 3.633 | 3.706 | 15,629,998 | +0.00(+0.07%) |
Jul 27, 2004 | 3.649 | 3.717 | 3.644 | 3.703 | 12,772,029 | +0.04(+1.13%) |
Jul 26, 2004 | 3.688 | 3.696 | 3.627 | 3.662 | 15,654,834 | -0.02(-0.44%) |
Jul 23, 2004 | 3.719 | 3.732 | 3.661 | 3.678 | 14,210,566 | -0.06(-1.64%) |
Jul 22, 2004 | 3.709 | 3.753 | 3.677 | 3.740 | 18,721,038 | -0.01(-0.32%) |
Jul 21, 2004 | 3.792 | 3.811 | 3.751 | 3.752 | 10,313,335 | -0.05(-1.28%) |
Jul 20, 2004 | 3.781 | 3.808 | 3.766 | 3.800 | 11,848,347 | +0.01(+0.15%) |
Jul 19, 2004 | 3.829 | 3.841 | 3.774 | 3.794 | 11,467,221 | -0.05(-1.37%) |
Jul 16, 2004 | 3.853 | 3.855 | 3.828 | 3.847 | 12,528,452 | +0.02(+0.40%) |
Jul 15, 2004 | 3.803 | 3.844 | 3.794 | 3.832 | 9,066,794 | +0.02(+0.63%) |
Jul 14, 2004 | 3.849 | 3.868 | 3.799 | 3.808 | 10,173,875 | -0.06(-1.56%) |
Jul 13, 2004 | 3.868 | 3.874 | 3.855 | 3.868 | 6,670,187 | -0.01(-0.28%) |
Jul 12, 2004 | 3.887 | 3.893 | 3.848 | 3.879 | 7,208,922 | -0.02(-0.51%) |
Jul 09, 2004 | 3.884 | 3.913 | 3.876 | 3.899 | 7,883,296 | +0.03(+0.85%) |
Jul 08, 2004 | 3.921 | 3.921 | 3.850 | 3.866 | 11,046,931 | -0.07(-1.73%) |
Jul 07, 2004 | 3.926 | 3.950 | 3.917 | 3.934 | 7,833,625 | +0.01(+0.25%) |
Jul 06, 2004 | 3.929 | 3.972 | 3.924 | 3.924 | 12,981,219 | -0.02(-0.45%) |
Jul 02, 2004 | 3.949 | 3.984 | 3.932 | 3.942 | 7,576,676 | +0.00(+0.03%) |
Jul 01, 2004 | 3.967 | 3.977 | 3.919 | 3.941 | 9,416,398 | -0.02(-0.61%) |
Jun 30, 2004 | 3.949 | 3.967 | 3.937 | 3.965 | 9,242,551 | +0.02(+0.49%) |
Jun 29, 2004 | 3.974 | 3.991 | 3.928 | 3.946 | 9,633,229 | -0.03(-0.68%) |
Jun 28, 2004 | 3.952 | 4.048 | 3.947 | 3.973 | 17,737,178 | +0.03(+0.78%) |
Jun 25, 2004 | 3.939 | 3.968 | 3.847 | 3.942 | 41,994,576 | +0.15(+4.02%) |
Jun 24, 2004 | 3.779 | 3.813 | 3.774 | 3.790 | 12,227,563 | +0.01(+0.15%) |
Jun 23, 2004 | 3.758 | 3.800 | 3.753 | 3.784 | 10,884,546 | +0.03(+0.82%) |
Jun 22, 2004 | 3.718 | 3.755 | 3.695 | 3.753 | 8,720,055 | +0.03(+0.72%) |
Jun 21, 2004 | 3.753 | 3.782 | 3.718 | 3.726 | 10,088,862 | -0.02(-0.60%) |
Jun 18, 2004 | 3.745 | 3.782 | 3.744 | 3.749 | 7,390,411 | -0.01(-0.25%) |
Jun 17, 2004 | 3.757 | 3.790 | 3.737 | 3.758 | 8,937,841 | -0.01(-0.17%) |
Jun 16, 2004 | 3.764 | 3.771 | 3.735 | 3.765 | 4,963,238 | +0.01(+0.33%) |
Jun 15, 2004 | 3.742 | 3.823 | 3.740 | 3.752 | 11,027,827 | +0.02(+0.63%) |
Jun 14, 2004 | 3.716 | 3.729 | 3.704 | 3.729 | 5,962,381 | -0.00(-0.03%) |
Jun 10, 2004 | 3.693 | 3.756 | 3.689 | 3.730 | 11,024,006 | +0.04(+1.06%) |
Jun 09, 2004 | 3.689 | 3.693 | 3.670 | 3.690 | 8,801,247 | +0.00(+0.03%) |
Jun 08, 2004 | 3.678 | 3.715 | 3.664 | 3.689 | 11,595,218 | +0.01(+0.24%) |
Jun 07, 2004 | 3.635 | 3.690 | 3.634 | 3.680 | 11,437,609 | +0.05(+1.49%) |
Jun 04, 2004 | 3.685 | 3.690 | 3.626 | 3.626 | 11,368,835 | -0.05(-1.31%) |
Jun 03, 2004 | 3.698 | 3.698 | 3.658 | 3.675 | 9,010,437 | -0.02(-0.62%) |
Jun 02, 2004 | 3.719 | 3.726 | 3.677 | 3.698 | 9,828,091 | -0.02(-0.55%) |