Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.936 | 3.958 | 3.926 | 3.958 | 7,687,050 | +0.03(+0.78%) |
Aug 30, 2004 | 3.967 | 3.981 | 3.917 | 3.927 | 9,890,691 | -0.06(-1.61%) |
Aug 27, 2004 | 3.970 | 3.995 | 3.946 | 3.991 | 5,322,609 | -0.00(-0.01%) |
Aug 26, 2004 | 3.957 | 4.041 | 3.946 | 3.992 | 12,989,679 | +0.05(+1.21%) |
Aug 25, 2004 | 3.924 | 3.949 | 3.908 | 3.944 | 7,998,186 | +0.03(+0.78%) |
Aug 24, 2004 | 3.899 | 3.924 | 3.898 | 3.913 | 6,528,141 | +0.03(+0.72%) |
Aug 23, 2004 | 3.902 | 3.910 | 3.866 | 3.885 | 6,538,607 | -0.02(-0.43%) |
Aug 20, 2004 | 3.857 | 3.914 | 3.850 | 3.902 | 10,262,721 | +0.03(+0.83%) |
Aug 19, 2004 | 3.834 | 3.870 | 3.818 | 3.870 | 7,771,732 | +0.04(+0.92%) |
Aug 18, 2004 | 3.760 | 3.840 | 3.753 | 3.835 | 12,880,258 | +0.07(+1.93%) |
Aug 17, 2004 | 3.765 | 3.801 | 3.755 | 3.763 | 6,441,556 | -0.01(-0.28%) |
Aug 16, 2004 | 3.649 | 3.774 | 3.647 | 3.773 | 9,270,322 | +0.11(+3.03%) |
Aug 13, 2004 | 3.657 | 3.671 | 3.620 | 3.662 | 8,397,810 | +0.01(+0.17%) |
Aug 12, 2004 | 3.689 | 3.704 | 3.631 | 3.656 | 7,077,148 | -0.04(-1.07%) |
Aug 11, 2004 | 3.689 | 3.718 | 3.676 | 3.695 | 6,972,485 | -0.03(-0.76%) |
Aug 10, 2004 | 3.710 | 3.724 | 3.681 | 3.724 | 6,241,744 | +0.05(+1.27%) |
Aug 09, 2004 | 3.642 | 3.697 | 3.605 | 3.677 | 8,603,331 | +0.03(+0.95%) |
Aug 06, 2004 | 3.694 | 3.694 | 3.630 | 3.642 | 13,651,912 | -0.09(-2.46%) |
Aug 05, 2004 | 3.844 | 3.845 | 3.703 | 3.734 | 11,837,430 | -0.11(-2.79%) |
Aug 04, 2004 | 3.810 | 3.869 | 3.802 | 3.841 | 7,988,671 | +0.02(+0.55%) |
Aug 03, 2004 | 3.857 | 3.857 | 3.814 | 3.820 | 7,996,283 | -0.05(-1.28%) |
Aug 02, 2004 | 3.821 | 3.876 | 3.815 | 3.870 | 11,714,688 | +0.05(+1.28%) |
Jul 30, 2004 | 3.823 | 3.823 | 3.778 | 3.821 | 8,564,320 | -0.01(-0.26%) |
Jul 29, 2004 | 3.763 | 3.849 | 3.742 | 3.831 | 16,126,726 | +0.11(+2.97%) |
Jul 28, 2004 | 3.705 | 3.726 | 3.647 | 3.720 | 15,569,155 | +0.00(+0.07%) |
Jul 27, 2004 | 3.664 | 3.732 | 3.658 | 3.718 | 12,722,311 | +0.04(+1.13%) |
Jul 26, 2004 | 3.702 | 3.711 | 3.642 | 3.676 | 15,593,894 | -0.02(-0.44%) |
Jul 23, 2004 | 3.734 | 3.747 | 3.675 | 3.693 | 14,155,248 | -0.06(-1.64%) |
Jul 22, 2004 | 3.723 | 3.767 | 3.692 | 3.754 | 18,648,162 | -0.01(-0.32%) |
Jul 21, 2004 | 3.807 | 3.826 | 3.765 | 3.766 | 10,273,188 | -0.05(-1.28%) |
Jul 20, 2004 | 3.796 | 3.823 | 3.780 | 3.815 | 11,802,225 | +0.01(+0.15%) |
Jul 19, 2004 | 3.844 | 3.856 | 3.789 | 3.809 | 11,422,582 | -0.05(-1.37%) |
Jul 16, 2004 | 3.868 | 3.870 | 3.843 | 3.862 | 12,479,682 | +0.02(+0.40%) |
Jul 15, 2004 | 3.818 | 3.859 | 3.809 | 3.847 | 9,031,499 | +0.02(+0.63%) |
Jul 14, 2004 | 3.864 | 3.883 | 3.814 | 3.823 | 10,134,271 | -0.06(-1.56%) |
Jul 13, 2004 | 3.883 | 3.889 | 3.870 | 3.883 | 6,644,222 | -0.01(-0.28%) |
Jul 12, 2004 | 3.902 | 3.909 | 3.863 | 3.894 | 7,180,860 | -0.02(-0.51%) |
Jul 09, 2004 | 3.899 | 3.929 | 3.891 | 3.914 | 7,852,609 | +0.03(+0.85%) |
Jul 08, 2004 | 3.936 | 3.936 | 3.866 | 3.881 | 11,003,929 | -0.07(-1.73%) |
Jul 07, 2004 | 3.941 | 3.965 | 3.932 | 3.950 | 7,803,131 | +0.01(+0.25%) |
Jul 06, 2004 | 3.944 | 3.987 | 3.939 | 3.940 | 12,930,686 | -0.02(-0.45%) |
Jul 02, 2004 | 3.964 | 4.000 | 3.947 | 3.958 | 7,547,182 | +0.00(+0.03%) |
Jul 01, 2004 | 3.983 | 3.992 | 3.934 | 3.956 | 9,379,743 | -0.02(-0.61%) |
Jun 30, 2004 | 3.965 | 3.982 | 3.952 | 3.981 | 9,206,573 | +0.02(+0.49%) |
Jun 29, 2004 | 3.989 | 4.007 | 3.944 | 3.961 | 9,595,730 | -0.03(-0.69%) |
Jun 28, 2004 | 3.967 | 4.064 | 3.962 | 3.989 | 17,668,132 | +0.03(+0.78%) |
Jun 25, 2004 | 3.954 | 3.983 | 3.862 | 3.958 | 41,831,104 | +0.15(+4.02%) |
Jun 24, 2004 | 3.794 | 3.828 | 3.788 | 3.805 | 12,179,964 | +0.01(+0.15%) |
Jun 23, 2004 | 3.773 | 3.815 | 3.768 | 3.799 | 10,842,176 | +0.03(+0.82%) |
Jun 22, 2004 | 3.733 | 3.769 | 3.709 | 3.768 | 8,686,110 | +0.03(+0.72%) |
Jun 21, 2004 | 3.768 | 3.797 | 3.732 | 3.741 | 10,049,589 | -0.02(-0.60%) |
Jun 18, 2004 | 3.760 | 3.797 | 3.758 | 3.764 | 7,361,642 | -0.01(-0.25%) |
Jun 17, 2004 | 3.771 | 3.805 | 3.752 | 3.773 | 8,903,049 | -0.01(-0.17%) |
Jun 16, 2004 | 3.778 | 3.786 | 3.750 | 3.779 | 4,943,918 | +0.01(+0.33%) |
Jun 15, 2004 | 3.756 | 3.838 | 3.754 | 3.767 | 10,984,899 | +0.02(+0.63%) |
Jun 14, 2004 | 3.731 | 3.743 | 3.718 | 3.743 | 5,939,172 | -0.00(-0.03%) |
Jun 10, 2004 | 3.707 | 3.770 | 3.703 | 3.744 | 10,981,093 | +0.04(+1.06%) |
Jun 09, 2004 | 3.704 | 3.707 | 3.684 | 3.705 | 8,766,986 | +0.00(+0.03%) |
Jun 08, 2004 | 3.692 | 3.729 | 3.678 | 3.704 | 11,550,081 | +0.01(+0.24%) |
Jun 07, 2004 | 3.649 | 3.705 | 3.649 | 3.695 | 11,393,086 | +0.05(+1.49%) |
Jun 04, 2004 | 3.699 | 3.704 | 3.641 | 3.641 | 11,324,579 | -0.05(-1.31%) |
Jun 03, 2004 | 3.712 | 3.712 | 3.672 | 3.689 | 8,975,362 | -0.02(-0.62%) |
Jun 02, 2004 | 3.734 | 3.741 | 3.692 | 3.712 | 9,789,833 | -0.02(-0.55%) |