Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.863 | 3.877 | 3.850 | 3.870 | 560,258 | +0.01(+0.18%) |
Aug 30, 2004 | 3.846 | 3.863 | 3.825 | 3.863 | 422,428 | +0.01(+0.18%) |
Aug 27, 2004 | 3.832 | 3.863 | 3.829 | 3.856 | 617,927 | +0.02(+0.54%) |
Aug 26, 2004 | 3.839 | 3.867 | 3.829 | 3.836 | 576,694 | -0.00(-0.09%) |
Aug 25, 2004 | 3.839 | 3.850 | 3.822 | 3.839 | 454,435 | +0.00(+0.00%) |
Aug 24, 2004 | 3.818 | 3.846 | 3.811 | 3.839 | 653,682 | +0.00(+0.00%) |
Aug 23, 2004 | 3.825 | 3.839 | 3.794 | 3.839 | 487,018 | +0.01(+0.18%) |
Aug 20, 2004 | 3.846 | 3.846 | 3.822 | 3.832 | 502,588 | -0.01(-0.36%) |
Aug 19, 2004 | 3.818 | 3.846 | 3.787 | 3.846 | 510,374 | +0.02(+0.45%) |
Aug 18, 2004 | 3.815 | 3.832 | 3.794 | 3.829 | 450,109 | +0.00(+0.00%) |
Aug 17, 2004 | 3.804 | 3.832 | 3.780 | 3.829 | 472,312 | +0.04(+1.01%) |
Aug 16, 2004 | 3.804 | 3.808 | 3.766 | 3.791 | 474,619 | +0.01(+0.28%) |
Aug 13, 2004 | 3.752 | 3.804 | 3.752 | 3.780 | 490,190 | +0.02(+0.65%) |
Aug 12, 2004 | 3.791 | 3.794 | 3.745 | 3.756 | 401,090 | -0.01(-0.28%) |
Aug 11, 2004 | 3.798 | 3.832 | 3.756 | 3.766 | 575,829 | -0.07(-1.72%) |
Aug 10, 2004 | 3.780 | 3.832 | 3.756 | 3.832 | 786,610 | +0.07(+1.94%) |
Aug 09, 2004 | 3.773 | 3.818 | 3.732 | 3.759 | 473,754 | -0.05(-1.27%) |
Aug 06, 2004 | 3.808 | 3.811 | 3.794 | 3.808 | 383,501 | +0.02(+0.55%) |
Aug 05, 2004 | 3.791 | 3.808 | 3.784 | 3.787 | 455,876 | +0.01(+0.28%) |
Aug 04, 2004 | 3.763 | 3.791 | 3.756 | 3.777 | 300,457 | -0.01(-0.27%) |
Aug 03, 2004 | 3.745 | 3.794 | 3.732 | 3.787 | 446,649 | +0.02(+0.64%) |
Aug 02, 2004 | 3.763 | 3.794 | 3.735 | 3.763 | 420,986 | -0.01(-0.28%) |
Jul 30, 2004 | 3.777 | 3.787 | 3.759 | 3.773 | 579,289 | +0.01(+0.28%) |
Jul 29, 2004 | 3.728 | 3.777 | 3.718 | 3.763 | 364,759 | +0.01(+0.37%) |
Jul 28, 2004 | 3.683 | 3.763 | 3.669 | 3.749 | 431,655 | +0.02(+0.56%) |
Jul 27, 2004 | 3.669 | 3.763 | 3.662 | 3.728 | 514,122 | +0.07(+1.99%) |
Jul 26, 2004 | 3.687 | 3.728 | 3.641 | 3.655 | 589,958 | -0.06(-1.59%) |
Jul 23, 2004 | 3.739 | 3.759 | 3.711 | 3.714 | 494,803 | -0.03(-0.83%) |
Jul 22, 2004 | 3.777 | 3.787 | 3.732 | 3.745 | 496,822 | -0.03(-0.83%) |
Jul 21, 2004 | 3.794 | 3.798 | 3.763 | 3.777 | 569,197 | -0.00(-0.09%) |
Jul 20, 2004 | 3.749 | 3.804 | 3.739 | 3.780 | 500,282 | +0.01(+0.28%) |
Jul 19, 2004 | 3.794 | 3.798 | 3.759 | 3.770 | 443,477 | -0.01(-0.18%) |
Jul 16, 2004 | 3.798 | 3.811 | 3.749 | 3.777 | 493,073 | -0.00(-0.09%) |
Jul 15, 2004 | 3.798 | 3.798 | 3.732 | 3.780 | 485,576 | +0.02(+0.46%) |
Jul 14, 2004 | 3.732 | 3.777 | 3.725 | 3.763 | 539,497 | +0.01(+0.18%) |
Jul 13, 2004 | 3.749 | 3.811 | 3.728 | 3.756 | 632,921 | -0.02(-0.64%) |
Jul 12, 2004 | 3.763 | 3.815 | 3.697 | 3.780 | 988,742 | +0.05(+1.21%) |
Jul 09, 2004 | 3.742 | 3.745 | 3.697 | 3.735 | 517,583 | +0.01(+0.19%) |
Jul 08, 2004 | 3.704 | 3.745 | 3.693 | 3.728 | 453,569 | -0.00(-0.09%) |
Jul 07, 2004 | 3.693 | 3.742 | 3.680 | 3.732 | 485,576 | +0.05(+1.22%) |
Jul 06, 2004 | 3.693 | 3.707 | 3.680 | 3.687 | 418,103 | +0.01(+0.19%) |
Jul 02, 2004 | 3.652 | 3.690 | 3.652 | 3.680 | 390,133 | +0.03(+0.76%) |
Jul 01, 2004 | 3.648 | 3.707 | 3.648 | 3.652 | 423,293 | +0.00(+0.10%) |
Jun 30, 2004 | 3.697 | 3.711 | 3.644 | 3.648 | 604,952 | -0.05(-1.22%) |
Jun 29, 2004 | 3.725 | 3.728 | 3.693 | 3.693 | 411,759 | -0.02(-0.47%) |
Jun 28, 2004 | 3.693 | 3.725 | 3.659 | 3.711 | 441,171 | +0.02(+0.47%) |
Jun 25, 2004 | 3.693 | 3.711 | 3.669 | 3.693 | 416,084 | +0.00(+0.09%) |
Jun 24, 2004 | 3.641 | 3.707 | 3.628 | 3.690 | 541,515 | +0.05(+1.24%) |
Jun 23, 2004 | 3.648 | 3.666 | 3.641 | 3.645 | 581,019 | -0.02(-0.47%) |
Jun 22, 2004 | 3.697 | 3.718 | 3.645 | 3.662 | 768,445 | -0.03(-0.94%) |
Jun 21, 2004 | 3.697 | 3.732 | 3.676 | 3.697 | 654,547 | -0.00(-0.09%) |
Jun 18, 2004 | 3.711 | 3.728 | 3.697 | 3.700 | 515,276 | -0.02(-0.65%) |
Jun 17, 2004 | 3.700 | 3.732 | 3.697 | 3.725 | 414,931 | +0.01(+0.37%) |
Jun 16, 2004 | 3.700 | 3.742 | 3.697 | 3.711 | 864,752 | -0.02(-0.47%) |
Jun 15, 2004 | 3.676 | 3.728 | 3.676 | 3.728 | 447,514 | +0.05(+1.42%) |
Jun 14, 2004 | 3.718 | 3.728 | 3.641 | 3.676 | 653,394 | -0.03(-0.84%) |
Jun 10, 2004 | 3.669 | 3.711 | 3.666 | 3.707 | 541,515 | +0.05(+1.42%) |
Jun 09, 2004 | 3.624 | 3.659 | 3.617 | 3.655 | 572,657 | +0.01(+0.19%) |
Jun 08, 2004 | 3.690 | 3.718 | 3.641 | 3.648 | 542,957 | -0.06(-1.50%) |
Jun 07, 2004 | 3.714 | 3.725 | 3.676 | 3.704 | 653,971 | +0.00(+0.09%) |
Jun 04, 2004 | 3.641 | 3.707 | 3.607 | 3.700 | 450,686 | +0.07(+1.81%) |
Jun 03, 2004 | 3.614 | 3.655 | 3.607 | 3.635 | 484,423 | -0.01(-0.38%) |
Jun 02, 2004 | 3.655 | 3.693 | 3.641 | 3.648 | 489,613 | +0.00(+0.10%) |