Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.294 | 3.298 | 3.218 | 3.280 | 99,442 | -0.01(-0.24%) |
Aug 30, 2004 | 3.379 | 3.387 | 3.270 | 3.288 | 126,291 | -0.11(-3.14%) |
Aug 27, 2004 | 3.443 | 3.443 | 3.349 | 3.395 | 96,459 | -0.05(-1.40%) |
Aug 26, 2004 | 3.530 | 3.542 | 3.411 | 3.443 | 281,918 | -0.05(-1.33%) |
Aug 25, 2004 | 3.419 | 3.510 | 3.405 | 3.489 | 131,263 | +0.07(+2.06%) |
Aug 24, 2004 | 3.419 | 3.489 | 3.407 | 3.419 | 66,129 | +0.01(+0.35%) |
Aug 23, 2004 | 3.439 | 3.469 | 3.393 | 3.407 | 94,470 | -0.05(-1.51%) |
Aug 20, 2004 | 3.375 | 3.459 | 3.375 | 3.459 | 149,163 | +0.09(+2.63%) |
Aug 19, 2004 | 3.399 | 3.399 | 3.371 | 3.371 | 56,184 | -0.05(-1.41%) |
Aug 18, 2004 | 3.359 | 3.419 | 3.359 | 3.419 | 50,218 | +0.05(+1.49%) |
Aug 17, 2004 | 3.399 | 3.399 | 3.323 | 3.369 | 81,045 | -0.03(-0.89%) |
Aug 16, 2004 | 3.308 | 3.399 | 3.298 | 3.399 | 62,151 | +0.08(+2.42%) |
Aug 13, 2004 | 3.339 | 3.367 | 3.308 | 3.319 | 31,821 | -0.02(-0.48%) |
Aug 12, 2004 | 3.389 | 3.389 | 3.319 | 3.335 | 73,090 | -0.06(-1.84%) |
Aug 11, 2004 | 3.399 | 3.419 | 3.369 | 3.397 | 70,604 | -0.02(-0.65%) |
Aug 10, 2004 | 3.278 | 3.435 | 3.278 | 3.419 | 116,347 | +0.15(+4.68%) |
Aug 09, 2004 | 3.248 | 3.280 | 3.248 | 3.266 | 134,247 | +0.00(+0.12%) |
Aug 06, 2004 | 3.329 | 3.329 | 3.262 | 3.262 | 126,788 | -0.08(-2.29%) |
Aug 05, 2004 | 3.419 | 3.419 | 3.339 | 3.339 | 92,481 | -0.09(-2.70%) |
Aug 04, 2004 | 3.461 | 3.477 | 3.379 | 3.431 | 73,090 | -0.04(-1.27%) |
Aug 03, 2004 | 3.520 | 3.520 | 3.459 | 3.475 | 90,989 | -0.06(-1.76%) |
Aug 02, 2004 | 3.514 | 3.578 | 3.514 | 3.538 | 122,811 | +0.00(+0.11%) |
Jul 30, 2004 | 3.518 | 3.554 | 3.518 | 3.534 | 132,258 | +0.01(+0.40%) |
Jul 29, 2004 | 3.479 | 3.520 | 3.459 | 3.520 | 130,766 | +0.06(+1.63%) |
Jul 28, 2004 | 3.423 | 3.475 | 3.409 | 3.463 | 152,643 | +0.03(+1.00%) |
Jul 27, 2004 | 3.234 | 3.429 | 3.234 | 3.429 | 285,399 | +0.19(+5.97%) |
Jul 26, 2004 | 3.158 | 3.236 | 3.158 | 3.236 | 165,571 | +0.07(+2.22%) |
Jul 23, 2004 | 3.238 | 3.268 | 3.148 | 3.166 | 104,911 | -0.08(-2.60%) |
Jul 22, 2004 | 3.278 | 3.298 | 3.204 | 3.250 | 106,900 | -0.04(-1.22%) |
Jul 21, 2004 | 3.349 | 3.369 | 3.290 | 3.290 | 150,655 | -0.05(-1.39%) |
Jul 20, 2004 | 3.319 | 3.337 | 3.278 | 3.337 | 63,643 | +0.03(+0.85%) |
Jul 19, 2004 | 3.302 | 3.327 | 3.280 | 3.308 | 57,676 | -0.00(-0.12%) |
Jul 16, 2004 | 3.429 | 3.429 | 3.312 | 3.312 | 86,514 | -0.11(-3.12%) |
Jul 15, 2004 | 3.429 | 3.433 | 3.401 | 3.419 | 61,654 | -0.01(-0.18%) |
Jul 14, 2004 | 3.489 | 3.520 | 3.417 | 3.425 | 78,062 | -0.08(-2.18%) |
Jul 13, 2004 | 3.457 | 3.510 | 3.457 | 3.502 | 50,715 | +0.06(+1.69%) |
Jul 12, 2004 | 3.449 | 3.495 | 3.421 | 3.443 | 53,698 | +0.00(+0.12%) |
Jul 09, 2004 | 3.461 | 3.465 | 3.419 | 3.439 | 47,732 | -0.02(-0.58%) |
Jul 08, 2004 | 3.600 | 3.610 | 3.459 | 3.459 | 161,593 | -0.15(-4.12%) |
Jul 07, 2004 | 3.634 | 3.660 | 3.602 | 3.608 | 98,945 | -0.03(-0.88%) |
Jul 06, 2004 | 3.662 | 3.689 | 3.600 | 3.640 | 115,850 | -0.02(-0.55%) |
Jul 02, 2004 | 3.650 | 3.699 | 3.650 | 3.660 | 50,715 | -0.01(-0.27%) |
Jul 01, 2004 | 3.670 | 3.711 | 3.622 | 3.670 | 170,046 | +0.00(+0.00%) |
Jun 30, 2004 | 3.624 | 3.691 | 3.620 | 3.670 | 170,543 | +0.05(+1.50%) |
Jun 29, 2004 | 3.580 | 3.616 | 3.560 | 3.616 | 277,444 | +0.06(+1.58%) |
Jun 28, 2004 | 3.500 | 3.574 | 3.463 | 3.560 | 435,557 | +0.07(+1.90%) |
Jun 25, 2004 | 3.489 | 3.530 | 3.399 | 3.493 | 816,918 | -0.02(-0.46%) |
Jun 24, 2004 | 3.540 | 3.550 | 3.453 | 3.510 | 88,503 | -0.03(-0.74%) |
Jun 23, 2004 | 3.461 | 3.550 | 3.457 | 3.536 | 143,694 | +0.05(+1.56%) |
Jun 22, 2004 | 3.423 | 3.489 | 3.419 | 3.481 | 135,241 | +0.05(+1.47%) |
Jun 21, 2004 | 3.395 | 3.459 | 3.395 | 3.431 | 93,475 | +0.04(+1.07%) |
Jun 18, 2004 | 3.439 | 3.473 | 3.395 | 3.395 | 389,813 | -0.04(-1.29%) |
Jun 17, 2004 | 3.415 | 3.469 | 3.403 | 3.439 | 199,879 | +0.02(+0.71%) |
Jun 16, 2004 | 3.339 | 3.417 | 3.327 | 3.415 | 119,330 | +0.09(+2.60%) |
Jun 15, 2004 | 3.188 | 3.359 | 3.184 | 3.329 | 196,895 | +0.15(+4.88%) |
Jun 14, 2004 | 3.065 | 3.192 | 3.065 | 3.174 | 201,867 | +0.11(+3.54%) |
Jun 10, 2004 | 3.081 | 3.127 | 3.063 | 3.065 | 132,258 | -0.03(-1.04%) |
Jun 09, 2004 | 3.107 | 3.182 | 3.087 | 3.097 | 112,867 | +0.01(+0.33%) |
Jun 08, 2004 | 3.027 | 3.093 | 3.011 | 3.087 | 53,201 | +0.04(+1.32%) |
Jun 07, 2004 | 2.934 | 3.057 | 2.928 | 3.047 | 146,180 | +0.10(+3.34%) |
Jun 04, 2004 | 2.948 | 2.987 | 2.932 | 2.948 | 188,443 | +0.01(+0.27%) |
Jun 03, 2004 | 2.997 | 2.997 | 2.936 | 2.940 | 92,481 | -0.06(-2.08%) |
Jun 02, 2004 | 3.017 | 3.027 | 2.977 | 3.003 | 92,978 | -0.01(-0.47%) |