Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.907 | 3.926 | 3.891 | 3.910 | 210,458 | -0.01(-0.16%) |
Aug 30, 2004 | 3.920 | 3.932 | 3.904 | 3.917 | 56,037 | -0.02(-0.56%) |
Aug 27, 2004 | 3.935 | 3.942 | 3.926 | 3.939 | 117,805 | +0.03(+0.64%) |
Aug 26, 2004 | 3.904 | 3.929 | 3.904 | 3.913 | 224,149 | -0.00(-0.08%) |
Aug 25, 2004 | 3.888 | 3.917 | 3.885 | 3.917 | 72,912 | +0.04(+0.97%) |
Aug 24, 2004 | 3.895 | 3.910 | 3.879 | 3.879 | 196,449 | -0.00(-0.08%) |
Aug 23, 2004 | 3.888 | 3.913 | 3.879 | 3.882 | 252,486 | -0.02(-0.40%) |
Aug 20, 2004 | 3.866 | 3.920 | 3.866 | 3.898 | 165,565 | +0.02(+0.40%) |
Aug 19, 2004 | 3.895 | 3.895 | 3.869 | 3.882 | 148,371 | -0.01(-0.32%) |
Aug 18, 2004 | 3.829 | 3.895 | 3.829 | 3.895 | 145,824 | +0.04(+1.06%) |
Aug 17, 2004 | 3.838 | 3.873 | 3.835 | 3.854 | 169,704 | -0.00(-0.08%) |
Aug 16, 2004 | 3.794 | 3.860 | 3.794 | 3.857 | 226,378 | +0.06(+1.49%) |
Aug 13, 2004 | 3.791 | 3.813 | 3.791 | 3.800 | 207,911 | -0.01(-0.16%) |
Aug 12, 2004 | 3.832 | 3.832 | 3.803 | 3.807 | 197,086 | -0.03(-0.66%) |
Aug 11, 2004 | 3.832 | 3.847 | 3.794 | 3.832 | 525,669 | -0.02(-0.49%) |
Aug 10, 2004 | 3.819 | 3.860 | 3.819 | 3.851 | 92,334 | +0.03(+0.82%) |
Aug 09, 2004 | 3.857 | 3.857 | 3.819 | 3.819 | 206,637 | -0.01(-0.16%) |
Aug 06, 2004 | 3.851 | 3.854 | 3.816 | 3.825 | 384,302 | -0.04(-1.06%) |
Aug 05, 2004 | 3.888 | 3.910 | 3.863 | 3.866 | 220,328 | -0.01(-0.32%) |
Aug 04, 2004 | 3.901 | 3.913 | 3.879 | 3.879 | 194,220 | -0.02(-0.48%) |
Aug 03, 2004 | 3.901 | 3.904 | 3.891 | 3.898 | 134,999 | -0.01(-0.32%) |
Aug 02, 2004 | 3.901 | 3.913 | 3.879 | 3.910 | 151,874 | +0.01(+0.24%) |
Jul 30, 2004 | 3.879 | 3.907 | 3.876 | 3.901 | 155,694 | +0.01(+0.24%) |
Jul 29, 2004 | 3.873 | 3.901 | 3.847 | 3.891 | 220,010 | +0.04(+1.14%) |
Jul 28, 2004 | 3.869 | 3.882 | 3.844 | 3.847 | 353,736 | -0.03(-0.73%) |
Jul 27, 2004 | 3.869 | 3.879 | 3.847 | 3.876 | 203,135 | +0.02(+0.49%) |
Jul 26, 2004 | 3.844 | 3.857 | 3.835 | 3.857 | 156,331 | +0.00(+0.08%) |
Jul 23, 2004 | 3.885 | 3.885 | 3.841 | 3.854 | 211,413 | -0.03(-0.73%) |
Jul 22, 2004 | 3.888 | 3.895 | 3.854 | 3.882 | 200,588 | -0.01(-0.24%) |
Jul 21, 2004 | 3.932 | 3.945 | 3.882 | 3.891 | 359,785 | -0.02(-0.48%) |
Jul 20, 2004 | 3.879 | 3.913 | 3.873 | 3.910 | 185,942 | +0.03(+0.65%) |
Jul 19, 2004 | 3.879 | 3.891 | 3.851 | 3.885 | 149,645 | +0.01(+0.16%) |
Jul 16, 2004 | 3.926 | 3.926 | 3.879 | 3.879 | 242,934 | -0.02(-0.48%) |
Jul 15, 2004 | 3.898 | 3.929 | 3.895 | 3.898 | 172,251 | -0.01(-0.24%) |
Jul 14, 2004 | 3.895 | 3.954 | 3.888 | 3.907 | 184,031 | -0.02(-0.48%) |
Jul 13, 2004 | 3.939 | 3.948 | 3.925 | 3.926 | 136,909 | -0.01(-0.32%) |
Jul 12, 2004 | 3.939 | 3.942 | 3.904 | 3.939 | 149,963 | +0.02(+0.40%) |
Jul 09, 2004 | 3.913 | 3.942 | 3.910 | 3.923 | 153,466 | +0.00(+0.00%) |
Jul 08, 2004 | 3.939 | 3.951 | 3.923 | 3.923 | 155,376 | -0.02(-0.48%) |
Jul 07, 2004 | 3.951 | 3.951 | 3.929 | 3.942 | 92,971 | +0.00(+0.00%) |
Jul 06, 2004 | 3.967 | 3.967 | 3.932 | 3.942 | 209,503 | -0.03(-0.71%) |
Jul 02, 2004 | 3.967 | 3.986 | 3.951 | 3.970 | 137,864 | +0.00(+0.08%) |
Jul 01, 2004 | 3.995 | 3.995 | 3.961 | 3.967 | 232,746 | -0.03(-0.71%) |
Jun 30, 2004 | 3.982 | 4.001 | 3.982 | 3.995 | 129,268 | +0.01(+0.16%) |
Jun 29, 2004 | 3.957 | 3.998 | 3.957 | 3.989 | 186,579 | +0.03(+0.71%) |
Jun 28, 2004 | 3.982 | 3.995 | 3.951 | 3.961 | 226,378 | -0.03(-0.79%) |
Jun 25, 2004 | 3.979 | 3.992 | 3.979 | 3.992 | 153,147 | +0.01(+0.24%) |
Jun 24, 2004 | 3.976 | 3.989 | 3.973 | 3.982 | 80,872 | +0.01(+0.24%) |
Jun 23, 2004 | 3.951 | 3.973 | 3.942 | 3.973 | 201,862 | +0.03(+0.64%) |
Jun 22, 2004 | 3.935 | 3.954 | 3.917 | 3.948 | 201,543 | -0.00(-0.08%) |
Jun 21, 2004 | 3.935 | 3.964 | 3.935 | 3.951 | 170,659 | -0.01(-0.24%) |
Jun 18, 2004 | 3.910 | 3.964 | 3.910 | 3.961 | 174,161 | +0.02(+0.40%) |
Jun 17, 2004 | 3.926 | 3.945 | 3.901 | 3.945 | 232,427 | +0.01(+0.24%) |
Jun 16, 2004 | 3.910 | 3.939 | 3.907 | 3.935 | 117,487 | +0.01(+0.32%) |
Jun 15, 2004 | 3.923 | 3.939 | 3.907 | 3.923 | 153,784 | +0.02(+0.56%) |
Jun 14, 2004 | 3.935 | 3.935 | 3.895 | 3.901 | 203,772 | -0.04(-1.11%) |
Jun 10, 2004 | 3.926 | 3.961 | 3.926 | 3.945 | 188,489 | +0.03(+0.64%) |
Jun 09, 2004 | 3.954 | 3.954 | 3.913 | 3.920 | 128,631 | -0.03(-0.87%) |
Jun 08, 2004 | 3.942 | 3.976 | 3.942 | 3.954 | 264,904 | -0.00(-0.08%) |
Jun 07, 2004 | 3.920 | 3.957 | 3.920 | 3.957 | 246,118 | +0.04(+1.04%) |
Jun 04, 2004 | 3.904 | 3.932 | 3.904 | 3.917 | 155,694 | +0.03(+0.81%) |
Jun 03, 2004 | 3.898 | 3.913 | 3.885 | 3.885 | 118,761 | -0.02(-0.40%) |
Jun 02, 2004 | 3.888 | 3.910 | 3.879 | 3.901 | 175,753 | +0.02(+0.57%) |