Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.471 | 3.627 | 3.471 | 3.594 | 423,451 | +0.08(+2.18%) |
Aug 30, 2004 | 3.555 | 3.597 | 3.472 | 3.517 | 529,314 | -0.09(-2.45%) |
Aug 27, 2004 | 3.493 | 3.642 | 3.453 | 3.605 | 721,745 | +0.13(+3.60%) |
Aug 26, 2004 | 3.448 | 3.504 | 3.426 | 3.480 | 658,123 | +0.05(+1.38%) |
Aug 25, 2004 | 3.388 | 3.450 | 3.351 | 3.432 | 491,767 | +0.05(+1.51%) |
Aug 24, 2004 | 3.435 | 3.445 | 3.310 | 3.381 | 1,579,600 | +0.01(+0.19%) |
Aug 23, 2004 | 3.548 | 3.554 | 3.339 | 3.375 | 1,305,582 | -0.20(-5.71%) |
Aug 20, 2004 | 3.503 | 3.606 | 3.447 | 3.579 | 384,861 | +0.09(+2.56%) |
Aug 19, 2004 | 3.562 | 3.568 | 3.482 | 3.490 | 383,296 | -0.07(-1.98%) |
Aug 18, 2004 | 3.486 | 3.563 | 3.426 | 3.560 | 430,325 | +0.08(+2.24%) |
Aug 17, 2004 | 3.484 | 3.514 | 3.439 | 3.482 | 685,240 | +0.01(+0.41%) |
Aug 16, 2004 | 3.516 | 3.516 | 3.431 | 3.468 | 486,552 | -0.04(-1.17%) |
Aug 13, 2004 | 3.588 | 3.624 | 3.464 | 3.509 | 2,142,812 | -0.09(-2.45%) |
Aug 12, 2004 | 3.663 | 3.663 | 3.574 | 3.597 | 1,583,772 | -0.11(-2.86%) |
Aug 11, 2004 | 3.516 | 3.707 | 3.452 | 3.703 | 936,600 | +0.15(+4.10%) |
Aug 10, 2004 | 3.416 | 3.579 | 3.397 | 3.558 | 378,603 | +0.17(+4.94%) |
Aug 09, 2004 | 3.324 | 3.453 | 3.324 | 3.390 | 882,365 | -0.00(-0.11%) |
Aug 06, 2004 | 3.452 | 3.457 | 3.108 | 3.394 | 2,781,118 | -0.22(-6.12%) |
Aug 05, 2004 | 3.666 | 3.753 | 3.615 | 3.615 | 493,853 | -0.07(-1.98%) |
Aug 04, 2004 | 3.735 | 3.771 | 3.643 | 3.688 | 420,322 | -0.06(-1.67%) |
Aug 03, 2004 | 3.720 | 3.775 | 3.664 | 3.751 | 725,395 | +0.02(+0.62%) |
Aug 02, 2004 | 3.733 | 3.756 | 3.646 | 3.728 | 340,013 | +0.02(+0.48%) |
Jul 30, 2004 | 3.739 | 3.770 | 3.707 | 3.710 | 293,600 | -0.04(-0.96%) |
Jul 29, 2004 | 3.657 | 3.798 | 3.619 | 3.746 | 1,125,901 | +0.13(+3.68%) |
Jul 28, 2004 | 3.707 | 3.707 | 3.579 | 3.613 | 675,854 | -0.06(-1.57%) |
Jul 27, 2004 | 3.587 | 3.706 | 3.587 | 3.670 | 726,438 | +0.06(+1.74%) |
Jul 26, 2004 | 3.654 | 3.655 | 3.585 | 3.608 | 671,682 | -0.01(-0.28%) |
Jul 23, 2004 | 3.682 | 3.686 | 3.611 | 3.618 | 928,777 | -0.04(-1.22%) |
Jul 22, 2004 | 3.659 | 3.675 | 3.605 | 3.663 | 1,579,078 | -0.00(-0.03%) |
Jul 21, 2004 | 3.749 | 3.758 | 3.631 | 3.664 | 9,619,447 | -0.10(-2.55%) |
Jul 20, 2004 | 3.663 | 3.765 | 3.629 | 3.760 | 909,482 | +0.16(+4.59%) |
Jul 19, 2004 | 3.613 | 3.666 | 3.585 | 3.595 | 590,329 | -0.03(-0.78%) |
Jul 16, 2004 | 3.661 | 3.680 | 3.611 | 3.623 | 682,633 | -0.01(-0.21%) |
Jul 15, 2004 | 3.850 | 3.850 | 3.620 | 3.631 | 1,599,416 | -0.12(-3.30%) |
Jul 14, 2004 | 3.784 | 3.808 | 3.689 | 3.755 | 831,258 | -0.03(-0.91%) |
Jul 13, 2004 | 3.691 | 3.847 | 3.647 | 3.789 | 1,121,208 | +0.14(+3.89%) |
Jul 12, 2004 | 3.581 | 3.689 | 3.581 | 3.647 | 331,147 | +0.04(+1.24%) |
Jul 09, 2004 | 3.666 | 3.709 | 3.516 | 3.602 | 997,614 | -0.06(-1.61%) |
Jul 08, 2004 | 3.640 | 3.688 | 3.622 | 3.661 | 653,429 | +0.01(+0.35%) |
Jul 07, 2004 | 3.624 | 3.741 | 3.624 | 3.649 | 359,829 | +0.02(+0.49%) |
Jul 06, 2004 | 3.825 | 3.835 | 3.631 | 3.631 | 582,506 | -0.13(-3.43%) |
Jul 02, 2004 | 3.684 | 3.797 | 3.663 | 3.760 | 287,863 | +0.06(+1.66%) |
Jul 01, 2004 | 3.788 | 3.820 | 3.669 | 3.698 | 399,463 | -0.07(-1.87%) |
Jun 30, 2004 | 3.714 | 3.812 | 3.714 | 3.769 | 300,379 | +0.05(+1.31%) |
Jun 29, 2004 | 3.797 | 3.845 | 3.720 | 3.720 | 638,828 | -0.09(-2.32%) |
Jun 28, 2004 | 3.746 | 3.856 | 3.703 | 3.808 | 842,731 | +0.11(+2.90%) |
Jun 25, 2004 | 3.669 | 3.746 | 3.654 | 3.701 | 1,047,156 | +0.05(+1.40%) |
Jun 24, 2004 | 3.720 | 3.733 | 3.622 | 3.650 | 1,168,142 | -0.05(-1.35%) |
Jun 23, 2004 | 3.606 | 3.741 | 3.582 | 3.700 | 1,783,503 | +0.13(+3.76%) |
Jun 22, 2004 | 3.619 | 3.631 | 3.503 | 3.565 | 810,399 | +0.04(+1.16%) |
Jun 21, 2004 | 3.558 | 3.614 | 3.498 | 3.525 | 432,838 | +0.01(+0.33%) |
Jun 18, 2004 | 3.426 | 3.617 | 3.403 | 3.513 | 887,058 | +0.07(+1.89%) |
Jun 17, 2004 | 3.470 | 3.470 | 3.413 | 3.448 | 918,347 | +0.01(+0.33%) |
Jun 16, 2004 | 3.490 | 3.490 | 3.349 | 3.436 | 875,064 | +0.02(+0.49%) |
Jun 15, 2004 | 3.337 | 3.530 | 3.337 | 3.420 | 1,273,484 | +0.10(+3.08%) |
Jun 14, 2004 | 3.424 | 3.452 | 3.298 | 3.317 | 1,057,586 | -0.16(-4.53%) |
Jun 10, 2004 | 3.528 | 3.560 | 3.454 | 3.475 | 499,068 | -0.07(-1.98%) |
Jun 09, 2004 | 3.641 | 3.641 | 3.531 | 3.545 | 693,063 | -0.08(-2.19%) |
Jun 08, 2004 | 3.573 | 3.678 | 3.548 | 3.624 | 1,053,936 | +0.05(+1.43%) |
Jun 07, 2004 | 3.551 | 3.620 | 3.478 | 3.573 | 652,908 | +0.11(+3.10%) |
Jun 04, 2004 | 3.522 | 3.525 | 3.432 | 3.466 | 678,983 | +0.02(+0.56%) |
Jun 03, 2004 | 3.512 | 3.527 | 3.443 | 3.447 | 508,976 | -0.03(-0.74%) |
Jun 02, 2004 | 3.450 | 3.522 | 3.450 | 3.472 | 756,685 | -0.02(-0.48%) |