Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.918 | 3.940 | 3.908 | 3.940 | 7,721,746 | +0.03(+0.78%) |
Aug 30, 2004 | 3.950 | 3.963 | 3.899 | 3.909 | 9,935,332 | -0.06(-1.61%) |
Aug 27, 2004 | 3.952 | 3.977 | 3.929 | 3.973 | 5,346,633 | -0.00(-0.01%) |
Aug 26, 2004 | 3.939 | 4.023 | 3.929 | 3.974 | 13,048,308 | +0.05(+1.21%) |
Aug 25, 2004 | 3.906 | 3.931 | 3.890 | 3.926 | 8,034,286 | +0.03(+0.78%) |
Aug 24, 2004 | 3.881 | 3.906 | 3.881 | 3.896 | 6,557,606 | +0.03(+0.72%) |
Aug 23, 2004 | 3.885 | 3.893 | 3.848 | 3.868 | 6,568,119 | -0.02(-0.43%) |
Aug 20, 2004 | 3.840 | 3.897 | 3.832 | 3.885 | 10,309,042 | +0.03(+0.83%) |
Aug 19, 2004 | 3.817 | 3.853 | 3.801 | 3.853 | 7,806,810 | +0.04(+0.92%) |
Aug 18, 2004 | 3.744 | 3.823 | 3.736 | 3.818 | 12,938,393 | +0.07(+1.93%) |
Aug 17, 2004 | 3.748 | 3.784 | 3.738 | 3.746 | 6,470,630 | -0.01(-0.28%) |
Aug 16, 2004 | 3.633 | 3.757 | 3.631 | 3.756 | 9,312,164 | +0.11(+3.03%) |
Aug 13, 2004 | 3.640 | 3.654 | 3.603 | 3.646 | 8,435,714 | +0.01(+0.17%) |
Aug 12, 2004 | 3.672 | 3.688 | 3.615 | 3.639 | 7,109,091 | -0.04(-1.07%) |
Aug 11, 2004 | 3.672 | 3.701 | 3.660 | 3.679 | 7,003,955 | -0.03(-0.76%) |
Aug 10, 2004 | 3.693 | 3.707 | 3.665 | 3.707 | 6,269,916 | +0.05(+1.27%) |
Aug 09, 2004 | 3.625 | 3.680 | 3.589 | 3.660 | 8,642,162 | +0.03(+0.95%) |
Aug 06, 2004 | 3.678 | 3.678 | 3.613 | 3.626 | 13,713,530 | -0.09(-2.46%) |
Aug 05, 2004 | 3.827 | 3.827 | 3.687 | 3.717 | 11,890,858 | -0.11(-2.79%) |
Aug 04, 2004 | 3.793 | 3.851 | 3.785 | 3.824 | 8,024,728 | +0.02(+0.55%) |
Aug 03, 2004 | 3.839 | 3.840 | 3.796 | 3.803 | 8,032,374 | -0.05(-1.28%) |
Aug 02, 2004 | 3.804 | 3.858 | 3.798 | 3.852 | 11,767,562 | +0.05(+1.28%) |
Jul 30, 2004 | 3.806 | 3.806 | 3.761 | 3.804 | 8,602,975 | -0.01(-0.26%) |
Jul 29, 2004 | 3.746 | 3.832 | 3.725 | 3.814 | 16,199,514 | +0.11(+2.97%) |
Jul 28, 2004 | 3.688 | 3.709 | 3.631 | 3.704 | 15,639,427 | +0.00(+0.07%) |
Jul 27, 2004 | 3.647 | 3.715 | 3.642 | 3.701 | 12,779,733 | +0.04(+1.13%) |
Jul 26, 2004 | 3.685 | 3.694 | 3.625 | 3.660 | 15,664,277 | -0.02(-0.44%) |
Jul 23, 2004 | 3.717 | 3.730 | 3.659 | 3.676 | 14,219,138 | -0.06(-1.64%) |
Jul 22, 2004 | 3.706 | 3.750 | 3.675 | 3.737 | 18,732,330 | -0.01(-0.32%) |
Jul 21, 2004 | 3.790 | 3.809 | 3.748 | 3.749 | 10,319,556 | -0.05(-1.28%) |
Jul 20, 2004 | 3.779 | 3.806 | 3.763 | 3.798 | 11,855,494 | +0.01(+0.15%) |
Jul 19, 2004 | 3.827 | 3.838 | 3.772 | 3.792 | 11,474,138 | -0.05(-1.37%) |
Jul 16, 2004 | 3.850 | 3.853 | 3.826 | 3.845 | 12,536,009 | +0.02(+0.40%) |
Jul 15, 2004 | 3.801 | 3.841 | 3.792 | 3.830 | 9,072,263 | +0.02(+0.63%) |
Jul 14, 2004 | 3.847 | 3.866 | 3.796 | 3.806 | 10,180,012 | -0.06(-1.56%) |
Jul 13, 2004 | 3.866 | 3.871 | 3.853 | 3.866 | 6,674,211 | -0.01(-0.28%) |
Jul 12, 2004 | 3.885 | 3.891 | 3.846 | 3.877 | 7,213,271 | -0.02(-0.51%) |
Jul 09, 2004 | 3.882 | 3.911 | 3.874 | 3.897 | 7,888,051 | +0.03(+0.85%) |
Jul 08, 2004 | 3.919 | 3.919 | 3.848 | 3.864 | 11,053,595 | -0.07(-1.73%) |
Jul 07, 2004 | 3.924 | 3.948 | 3.915 | 3.932 | 7,838,351 | +0.01(+0.25%) |
Jul 06, 2004 | 3.927 | 3.970 | 3.921 | 3.922 | 12,989,049 | -0.02(-0.45%) |
Jul 02, 2004 | 3.947 | 3.982 | 3.929 | 3.940 | 7,581,246 | +0.00(+0.03%) |
Jul 01, 2004 | 3.965 | 3.974 | 3.916 | 3.939 | 9,422,078 | -0.02(-0.61%) |
Jun 30, 2004 | 3.947 | 3.964 | 3.934 | 3.963 | 9,248,127 | +0.02(+0.49%) |
Jun 29, 2004 | 3.971 | 3.989 | 3.926 | 3.943 | 9,639,041 | -0.03(-0.69%) |
Jun 28, 2004 | 3.950 | 4.046 | 3.944 | 3.971 | 17,747,878 | +0.03(+0.78%) |
Jun 25, 2004 | 3.937 | 3.965 | 3.845 | 3.940 | 42,019,908 | +0.15(+4.02%) |
Jun 24, 2004 | 3.777 | 3.811 | 3.771 | 3.787 | 12,234,939 | +0.01(+0.15%) |
Jun 23, 2004 | 3.756 | 3.798 | 3.751 | 3.782 | 10,891,112 | +0.03(+0.82%) |
Jun 22, 2004 | 3.716 | 3.752 | 3.692 | 3.751 | 8,725,315 | +0.03(+0.72%) |
Jun 21, 2004 | 3.751 | 3.780 | 3.715 | 3.724 | 10,094,948 | -0.02(-0.60%) |
Jun 18, 2004 | 3.743 | 3.780 | 3.741 | 3.747 | 7,394,869 | -0.01(-0.25%) |
Jun 17, 2004 | 3.755 | 3.788 | 3.735 | 3.756 | 8,943,233 | -0.01(-0.17%) |
Jun 16, 2004 | 3.761 | 3.769 | 3.733 | 3.762 | 4,966,232 | +0.01(+0.33%) |
Jun 15, 2004 | 3.739 | 3.821 | 3.737 | 3.750 | 11,034,479 | +0.02(+0.63%) |
Jun 14, 2004 | 3.714 | 3.726 | 3.702 | 3.726 | 5,965,978 | -0.00(-0.03%) |
Jun 10, 2004 | 3.691 | 3.753 | 3.687 | 3.727 | 11,030,656 | +0.04(+1.06%) |
Jun 09, 2004 | 3.687 | 3.691 | 3.668 | 3.688 | 8,806,556 | +0.00(+0.03%) |
Jun 08, 2004 | 3.676 | 3.713 | 3.662 | 3.687 | 11,602,213 | +0.01(+0.24%) |
Jun 07, 2004 | 3.633 | 3.688 | 3.632 | 3.678 | 11,444,509 | +0.05(+1.49%) |
Jun 04, 2004 | 3.683 | 3.688 | 3.624 | 3.624 | 11,375,693 | -0.05(-1.31%) |
Jun 03, 2004 | 3.695 | 3.695 | 3.656 | 3.672 | 9,015,872 | -0.02(-0.62%) |
Jun 02, 2004 | 3.717 | 3.724 | 3.675 | 3.695 | 9,834,020 | -0.02(-0.55%) |