Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.209 | 3.259 | 3.209 | 3.247 | 62,461 | +0.05(+1.50%) |
Aug 30, 2004 | 3.249 | 3.249 | 3.188 | 3.199 | 105,777 | -0.05(-1.54%) |
Aug 27, 2004 | 3.259 | 3.259 | 3.218 | 3.249 | 224,238 | +0.01(+0.39%) |
Aug 26, 2004 | 3.295 | 3.295 | 3.228 | 3.236 | 124,204 | -0.05(-1.53%) |
Aug 25, 2004 | 3.230 | 3.297 | 3.224 | 3.286 | 73,230 | +0.06(+1.81%) |
Aug 24, 2004 | 3.270 | 3.280 | 3.222 | 3.228 | 102,905 | -0.03(-0.77%) |
Aug 23, 2004 | 3.280 | 3.280 | 3.215 | 3.253 | 57,674 | -0.01(-0.38%) |
Aug 20, 2004 | 3.249 | 3.286 | 3.226 | 3.266 | 117,982 | +0.03(+0.84%) |
Aug 19, 2004 | 3.226 | 3.268 | 3.207 | 3.238 | 90,939 | +0.03(+0.98%) |
Aug 18, 2004 | 3.253 | 3.255 | 3.203 | 3.207 | 96,204 | -0.05(-1.41%) |
Aug 17, 2004 | 3.209 | 3.257 | 3.209 | 3.253 | 129,708 | +0.04(+1.37%) |
Aug 16, 2004 | 3.176 | 3.257 | 3.146 | 3.209 | 156,272 | +0.04(+1.39%) |
Aug 13, 2004 | 3.130 | 3.190 | 3.119 | 3.165 | 136,409 | +0.07(+2.23%) |
Aug 12, 2004 | 3.121 | 3.136 | 3.071 | 3.096 | 202,460 | -0.07(-2.18%) |
Aug 11, 2004 | 3.174 | 3.180 | 3.113 | 3.165 | 129,708 | -0.02(-0.72%) |
Aug 10, 2004 | 3.165 | 3.192 | 3.155 | 3.188 | 298,425 | +0.03(+1.06%) |
Aug 09, 2004 | 3.195 | 3.228 | 3.144 | 3.155 | 158,665 | -0.03(-0.85%) |
Aug 06, 2004 | 3.188 | 3.199 | 3.142 | 3.182 | 177,332 | -0.00(-0.13%) |
Aug 05, 2004 | 3.243 | 3.270 | 3.178 | 3.186 | 127,794 | -0.05(-1.55%) |
Aug 04, 2004 | 3.307 | 3.307 | 3.220 | 3.236 | 98,837 | -0.06(-1.84%) |
Aug 03, 2004 | 3.238 | 3.332 | 3.238 | 3.297 | 171,828 | +0.04(+1.15%) |
Aug 02, 2004 | 3.201 | 3.268 | 3.201 | 3.259 | 88,307 | +0.06(+1.83%) |
Jul 30, 2004 | 3.215 | 3.228 | 3.169 | 3.201 | 156,512 | -0.03(-0.78%) |
Jul 29, 2004 | 3.263 | 3.316 | 3.218 | 3.226 | 117,025 | -0.03(-0.77%) |
Jul 28, 2004 | 3.266 | 3.316 | 3.251 | 3.251 | 106,495 | -0.02(-0.64%) |
Jul 27, 2004 | 3.322 | 3.343 | 3.220 | 3.272 | 169,435 | -0.05(-1.51%) |
Jul 26, 2004 | 3.357 | 3.368 | 3.293 | 3.322 | 119,178 | -0.03(-0.87%) |
Jul 23, 2004 | 3.370 | 3.393 | 3.314 | 3.351 | 58,632 | -0.02(-0.50%) |
Jul 22, 2004 | 3.366 | 3.397 | 3.343 | 3.368 | 83,042 | -0.01(-0.25%) |
Jul 21, 2004 | 3.364 | 3.389 | 3.332 | 3.376 | 66,290 | +0.03(+0.94%) |
Jul 20, 2004 | 3.362 | 3.368 | 3.326 | 3.345 | 61,264 | -0.04(-1.05%) |
Jul 19, 2004 | 3.343 | 3.383 | 3.326 | 3.380 | 133,059 | +0.03(+0.87%) |
Jul 16, 2004 | 3.362 | 3.374 | 3.316 | 3.351 | 158,665 | -0.01(-0.37%) |
Jul 15, 2004 | 3.418 | 3.424 | 3.357 | 3.364 | 68,444 | -0.03(-0.98%) |
Jul 14, 2004 | 3.406 | 3.426 | 3.385 | 3.397 | 84,956 | -0.02(-0.49%) |
Jul 13, 2004 | 3.408 | 3.426 | 3.364 | 3.414 | 73,709 | -0.00(-0.12%) |
Jul 12, 2004 | 3.449 | 3.449 | 3.380 | 3.418 | 92,136 | -0.03(-0.91%) |
Jul 09, 2004 | 3.364 | 3.466 | 3.364 | 3.449 | 110,802 | +0.03(+0.98%) |
Jul 08, 2004 | 3.437 | 3.439 | 3.395 | 3.416 | 288,853 | -0.04(-1.21%) |
Jul 07, 2004 | 3.514 | 3.516 | 3.426 | 3.458 | 533,672 | -0.05(-1.31%) |
Jul 06, 2004 | 3.577 | 3.579 | 3.497 | 3.504 | 91,418 | -0.05(-1.41%) |
Jul 02, 2004 | 3.552 | 3.560 | 3.489 | 3.554 | 135,452 | +0.09(+2.72%) |
Jul 01, 2004 | 3.516 | 3.516 | 3.410 | 3.460 | 43,555 | -0.05(-1.49%) |
Jun 30, 2004 | 3.500 | 3.529 | 3.474 | 3.512 | 76,580 | +0.03(+0.84%) |
Jun 29, 2004 | 3.385 | 3.489 | 3.381 | 3.483 | 171,349 | +0.08(+2.33%) |
Jun 28, 2004 | 3.481 | 3.481 | 3.395 | 3.403 | 149,332 | -0.05(-1.33%) |
Jun 25, 2004 | 3.527 | 3.562 | 3.447 | 3.449 | 147,896 | -0.09(-2.42%) |
Jun 24, 2004 | 3.520 | 3.556 | 3.514 | 3.535 | 54,324 | +0.03(+0.95%) |
Jun 23, 2004 | 3.500 | 3.531 | 3.481 | 3.502 | 80,649 | +0.03(+0.90%) |
Jun 22, 2004 | 3.468 | 3.512 | 3.456 | 3.470 | 154,836 | +0.01(+0.36%) |
Jun 21, 2004 | 3.525 | 3.539 | 3.454 | 3.458 | 54,563 | -0.08(-2.13%) |
Jun 18, 2004 | 3.495 | 3.539 | 3.495 | 3.533 | 86,871 | +0.05(+1.38%) |
Jun 17, 2004 | 3.504 | 3.512 | 3.470 | 3.485 | 56,956 | -0.02(-0.54%) |
Jun 16, 2004 | 3.531 | 3.531 | 3.477 | 3.504 | 86,871 | -0.04(-1.06%) |
Jun 15, 2004 | 3.487 | 3.575 | 3.487 | 3.541 | 111,999 | +0.03(+0.95%) |
Jun 14, 2004 | 3.614 | 3.614 | 3.491 | 3.508 | 137,845 | -0.10(-2.84%) |
Jun 10, 2004 | 3.541 | 3.621 | 3.541 | 3.610 | 214,426 | +0.00(+0.12%) |
Jun 09, 2004 | 3.719 | 3.719 | 3.596 | 3.606 | 55,999 | -0.09(-2.49%) |
Jun 08, 2004 | 3.708 | 3.740 | 3.667 | 3.698 | 121,811 | +0.01(+0.23%) |
Jun 07, 2004 | 3.740 | 3.748 | 3.673 | 3.690 | 58,392 | -0.02(-0.51%) |
Jun 04, 2004 | 3.729 | 3.729 | 3.688 | 3.708 | 107,213 | +0.03(+0.79%) |
Jun 03, 2004 | 3.690 | 3.725 | 3.667 | 3.679 | 111,042 | +0.01(+0.40%) |
Jun 02, 2004 | 3.625 | 3.708 | 3.621 | 3.665 | 64,375 | +0.04(+1.10%) |