Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 6.508 | 6.561 | 6.465 | 6.561 | 6,431,324 | +0.04(+0.64%) |
Aug 30, 2004 | 6.594 | 6.597 | 6.518 | 6.520 | 7,353,657 | -0.05(-0.83%) |
Aug 27, 2004 | 6.580 | 6.636 | 6.571 | 6.574 | 3,750,448 | -0.03(-0.39%) |
Aug 26, 2004 | 6.537 | 6.615 | 6.537 | 6.600 | 3,333,732 | +0.01(+0.20%) |
Aug 25, 2004 | 6.534 | 6.603 | 6.494 | 6.587 | 8,951,070 | +0.00(+0.07%) |
Aug 24, 2004 | 6.580 | 6.638 | 6.556 | 6.583 | 7,500,897 | +0.04(+0.68%) |
Aug 23, 2004 | 6.594 | 6.594 | 6.527 | 6.538 | 5,503,436 | -0.08(-1.18%) |
Aug 20, 2004 | 6.563 | 6.632 | 6.522 | 6.616 | 10,504,034 | +0.10(+1.59%) |
Aug 19, 2004 | 6.566 | 6.574 | 6.475 | 6.512 | 9,656,710 | +3.25(+99.78%) |
Aug 17, 2004 | 3.268 | 3.277 | 3.238 | 3.260 | 1,366,830 | -0.01(-0.22%) |
Aug 16, 2004 | 3.225 | 3.271 | 3.224 | 3.267 | 1,589,773 | +0.06(+1.89%) |
Aug 13, 2004 | 3.186 | 3.211 | 3.177 | 3.207 | 1,501,568 | +0.05(+1.74%) |
Aug 12, 2004 | 3.168 | 3.168 | 3.152 | 3.152 | 2,040,521 | -0.02(-0.77%) |
Aug 11, 2004 | 3.186 | 3.186 | 3.164 | 3.176 | 1,213,339 | -0.02(-0.65%) |
Aug 10, 2004 | 3.204 | 3.213 | 3.187 | 3.197 | 1,280,014 | +0.00(+0.07%) |
Aug 09, 2004 | 3.205 | 3.210 | 3.189 | 3.195 | 1,287,654 | -0.01(-0.31%) |
Aug 06, 2004 | 3.229 | 3.242 | 3.201 | 3.205 | 3,335,121 | -0.03(-0.93%) |
Aug 05, 2004 | 3.286 | 3.286 | 3.228 | 3.235 | 1,725,900 | -0.06(-1.77%) |
Aug 04, 2004 | 3.255 | 3.301 | 3.242 | 3.294 | 2,015,518 | +0.04(+1.17%) |
Aug 03, 2004 | 3.222 | 3.271 | 3.222 | 3.255 | 2,246,102 | +0.02(+0.71%) |
Aug 02, 2004 | 3.225 | 3.240 | 3.204 | 3.232 | 1,244,593 | -0.01(-0.29%) |
Jul 30, 2004 | 3.238 | 3.255 | 3.222 | 3.242 | 1,931,480 | +0.00(+0.07%) |
Jul 29, 2004 | 3.226 | 3.240 | 3.204 | 3.240 | 2,152,340 | +0.01(+0.20%) |
Jul 28, 2004 | 3.189 | 3.240 | 3.189 | 3.233 | 3,692,108 | +0.04(+1.24%) |
Jul 27, 2004 | 3.191 | 3.201 | 3.168 | 3.194 | 1,238,342 | +0.00(+0.09%) |
Jul 26, 2004 | 3.212 | 3.226 | 3.165 | 3.191 | 3,196,215 | -0.02(-0.72%) |
Jul 23, 2004 | 3.197 | 3.217 | 3.181 | 3.214 | 2,052,328 | -0.01(-0.29%) |
Jul 22, 2004 | 3.202 | 3.240 | 3.194 | 3.223 | 3,463,608 | +0.03(+0.95%) |
Jul 21, 2004 | 3.229 | 3.248 | 3.173 | 3.193 | 3,885,186 | -0.03(-1.05%) |
Jul 20, 2004 | 3.145 | 3.237 | 3.114 | 3.227 | 6,816,787 | +0.16(+5.16%) |
Jul 19, 2004 | 3.045 | 3.078 | 3.034 | 3.068 | 1,693,952 | +0.01(+0.42%) |
Jul 16, 2004 | 3.074 | 3.075 | 2.993 | 3.055 | 1,622,416 | +0.01(+0.26%) |
Jul 15, 2004 | 3.100 | 3.100 | 3.033 | 3.047 | 2,122,476 | -0.06(-2.01%) |
Jul 14, 2004 | 3.064 | 3.132 | 3.060 | 3.110 | 2,032,187 | +0.04(+1.36%) |
Jul 13, 2004 | 3.019 | 3.073 | 3.000 | 3.068 | 1,380,026 | +0.05(+1.50%) |
Jul 12, 2004 | 3.045 | 3.048 | 2.991 | 3.023 | 1,109,160 | -0.04(-1.15%) |
Jul 09, 2004 | 3.070 | 3.070 | 3.021 | 3.058 | 1,212,645 | +0.01(+0.28%) |
Jul 08, 2004 | 3.116 | 3.117 | 3.047 | 3.050 | 1,708,537 | -0.07(-2.35%) |
Jul 07, 2004 | 3.122 | 3.132 | 3.117 | 3.123 | 1,281,403 | +0.00(+0.02%) |
Jul 06, 2004 | 3.124 | 3.140 | 3.118 | 3.122 | 1,877,307 | +0.04(+1.36%) |
Jul 02, 2004 | 3.112 | 3.112 | 3.070 | 3.081 | 1,791,186 | -0.02(-0.77%) |
Jul 01, 2004 | 3.132 | 3.135 | 3.083 | 3.104 | 1,161,250 | -0.03(-1.08%) |
Jun 30, 2004 | 3.049 | 3.138 | 3.029 | 3.138 | 4,909,615 | +0.09(+2.93%) |
Jun 29, 2004 | 3.019 | 3.052 | 3.008 | 3.049 | 1,474,481 | +0.04(+1.17%) |
Jun 28, 2004 | 2.998 | 3.021 | 2.998 | 3.014 | 1,414,752 | +0.01(+0.19%) |
Jun 25, 2004 | 3.015 | 3.017 | 2.978 | 3.008 | 1,341,827 | +0.00(+0.00%) |
Jun 24, 2004 | 3.013 | 3.034 | 3.002 | 3.008 | 1,336,270 | -0.02(-0.76%) |
Jun 23, 2004 | 3.003 | 3.031 | 3.000 | 3.031 | 1,232,786 | +0.03(+0.96%) |
Jun 22, 2004 | 2.985 | 3.010 | 2.974 | 3.002 | 1,502,957 | +0.02(+0.65%) |
Jun 21, 2004 | 2.984 | 2.989 | 2.959 | 2.983 | 686,887 | +0.01(+0.46%) |
Jun 18, 2004 | 2.968 | 2.995 | 2.968 | 2.969 | 1,098,048 | +0.01(+0.22%) |
Jun 17, 2004 | 2.948 | 2.965 | 2.932 | 2.962 | 1,143,886 | +0.01(+0.49%) |
Jun 16, 2004 | 2.955 | 2.955 | 2.933 | 2.948 | 1,993,988 | -0.00(-0.12%) |
Jun 15, 2004 | 2.934 | 2.984 | 2.919 | 2.952 | 1,558,519 | +0.04(+1.46%) |
Jun 14, 2004 | 2.908 | 2.919 | 2.885 | 2.909 | 2,749,634 | -0.04(-1.49%) |
Jun 10, 2004 | 2.989 | 3.001 | 2.936 | 2.953 | 5,190,204 | -0.04(-1.30%) |
Jun 09, 2004 | 3.052 | 3.052 | 2.977 | 2.992 | 3,774,757 | -0.07(-2.42%) |
Jun 08, 2004 | 3.060 | 3.081 | 3.048 | 3.066 | 1,865,500 | -0.00(-0.05%) |
Jun 07, 2004 | 3.001 | 3.086 | 3.001 | 3.068 | 3,573,344 | +0.09(+3.07%) |
Jun 04, 2004 | 2.912 | 2.986 | 2.906 | 2.976 | 4,926,978 | +0.10(+3.61%) |
Jun 03, 2004 | 2.854 | 2.877 | 2.852 | 2.872 | 2,669,069 | +0.03(+1.01%) |
Jun 02, 2004 | 2.836 | 2.852 | 2.816 | 2.844 | 3,485,833 | +0.02(+0.61%) |