Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.186 | 3.219 | 3.168 | 3.216 | 89,169 | +0.03(+0.95%) |
Aug 30, 2004 | 3.145 | 3.186 | 3.145 | 3.186 | 55,632 | +0.02(+0.48%) |
Aug 27, 2004 | 3.206 | 3.206 | 3.158 | 3.171 | 53,264 | -0.03(-1.03%) |
Aug 26, 2004 | 3.168 | 3.216 | 3.153 | 3.204 | 72,992 | +0.06(+1.94%) |
Aug 25, 2004 | 3.163 | 3.186 | 3.130 | 3.143 | 556,323 | -0.02(-0.72%) |
Aug 24, 2004 | 3.130 | 3.166 | 3.128 | 3.166 | 29,986 | +0.01(+0.32%) |
Aug 23, 2004 | 3.163 | 3.166 | 3.125 | 3.155 | 128,230 | -0.01(-0.16%) |
Aug 20, 2004 | 3.143 | 3.168 | 3.143 | 3.161 | 41,428 | +0.00(+0.00%) |
Aug 19, 2004 | 3.188 | 3.188 | 3.130 | 3.161 | 62,734 | -0.02(-0.72%) |
Aug 18, 2004 | 3.161 | 3.191 | 3.117 | 3.183 | 71,414 | +0.00(+0.08%) |
Aug 17, 2004 | 3.193 | 3.193 | 3.173 | 3.181 | 34,326 | +0.01(+0.40%) |
Aug 16, 2004 | 3.117 | 3.204 | 3.117 | 3.168 | 69,441 | +0.06(+2.04%) |
Aug 13, 2004 | 3.107 | 3.112 | 3.105 | 3.105 | 14,993 | +0.01(+0.25%) |
Aug 12, 2004 | 3.120 | 3.120 | 3.079 | 3.097 | 68,652 | -0.04(-1.13%) |
Aug 11, 2004 | 3.135 | 3.153 | 3.130 | 3.133 | 22,095 | -0.03(-0.88%) |
Aug 10, 2004 | 3.168 | 3.206 | 3.155 | 3.161 | 46,952 | -0.01(-0.40%) |
Aug 09, 2004 | 3.123 | 3.216 | 3.117 | 3.173 | 87,591 | +0.01(+0.40%) |
Aug 06, 2004 | 3.168 | 3.176 | 3.123 | 3.161 | 71,019 | -0.02(-0.64%) |
Aug 05, 2004 | 3.224 | 3.226 | 3.168 | 3.181 | 88,774 | -0.06(-1.72%) |
Aug 04, 2004 | 3.237 | 3.247 | 3.231 | 3.237 | 28,407 | +0.02(+0.55%) |
Aug 03, 2004 | 3.214 | 3.226 | 3.196 | 3.219 | 56,421 | -0.01(-0.24%) |
Aug 02, 2004 | 3.254 | 3.254 | 3.209 | 3.226 | 41,822 | -0.04(-1.24%) |
Jul 30, 2004 | 3.262 | 3.267 | 3.257 | 3.267 | 12,231 | +0.02(+0.62%) |
Jul 29, 2004 | 3.224 | 3.252 | 3.219 | 3.247 | 48,530 | +0.04(+1.26%) |
Jul 28, 2004 | 3.206 | 3.209 | 3.168 | 3.206 | 63,128 | -0.02(-0.47%) |
Jul 27, 2004 | 3.183 | 3.226 | 3.183 | 3.221 | 33,931 | +0.04(+1.19%) |
Jul 26, 2004 | 3.206 | 3.224 | 3.181 | 3.183 | 80,094 | -0.04(-1.10%) |
Jul 23, 2004 | 3.257 | 3.257 | 3.219 | 3.219 | 117,577 | -0.04(-1.32%) |
Jul 22, 2004 | 3.269 | 3.280 | 3.257 | 3.262 | 131,781 | -0.03(-1.00%) |
Jul 21, 2004 | 3.297 | 3.305 | 3.295 | 3.295 | 193,726 | -0.01(-0.15%) |
Jul 20, 2004 | 3.275 | 3.305 | 3.275 | 3.300 | 94,298 | +0.01(+0.15%) |
Jul 19, 2004 | 3.290 | 3.300 | 3.290 | 3.295 | 67,074 | +0.01(+0.23%) |
Jul 16, 2004 | 3.295 | 3.308 | 3.280 | 3.287 | 19,333 | -0.02(-0.54%) |
Jul 15, 2004 | 3.302 | 3.320 | 3.297 | 3.305 | 86,802 | -0.01(-0.15%) |
Jul 14, 2004 | 3.315 | 3.330 | 3.300 | 3.310 | 43,006 | -0.03(-0.91%) |
Jul 13, 2004 | 3.277 | 3.340 | 3.277 | 3.340 | 88,380 | +0.06(+1.78%) |
Jul 12, 2004 | 3.280 | 3.292 | 3.272 | 3.282 | 54,843 | -0.01(-0.38%) |
Jul 09, 2004 | 3.295 | 3.295 | 3.282 | 3.295 | 14,598 | +0.00(+0.00%) |
Jul 08, 2004 | 3.308 | 3.308 | 3.267 | 3.295 | 82,067 | -0.00(-0.08%) |
Jul 07, 2004 | 3.259 | 3.297 | 3.259 | 3.297 | 73,387 | +0.01(+0.39%) |
Jul 06, 2004 | 3.295 | 3.305 | 3.285 | 3.285 | 30,775 | -0.03(-0.77%) |
Jul 02, 2004 | 3.285 | 3.315 | 3.285 | 3.310 | 40,639 | +0.03(+0.77%) |
Jul 01, 2004 | 3.297 | 3.310 | 3.285 | 3.285 | 64,707 | -0.02(-0.54%) |
Jun 30, 2004 | 3.292 | 3.310 | 3.292 | 3.302 | 58,394 | +0.00(+0.08%) |
Jun 29, 2004 | 3.290 | 3.315 | 3.290 | 3.300 | 207,536 | +0.01(+0.31%) |
Jun 28, 2004 | 3.292 | 3.295 | 3.287 | 3.290 | 59,972 | +0.00(+0.08%) |
Jun 25, 2004 | 3.292 | 3.295 | 3.285 | 3.287 | 41,428 | +0.00(+0.00%) |
Jun 24, 2004 | 3.295 | 3.305 | 3.287 | 3.287 | 47,346 | -0.01(-0.38%) |
Jun 23, 2004 | 3.292 | 3.300 | 3.262 | 3.300 | 57,999 | +0.02(+0.46%) |
Jun 22, 2004 | 3.282 | 3.286 | 3.275 | 3.285 | 43,401 | -0.02(-0.69%) |
Jun 21, 2004 | 3.308 | 3.338 | 3.282 | 3.308 | 106,924 | +0.03(+0.77%) |
Jun 18, 2004 | 3.249 | 3.295 | 3.249 | 3.282 | 155,060 | +0.03(+1.01%) |
Jun 17, 2004 | 3.264 | 3.280 | 3.231 | 3.249 | 90,353 | +0.01(+0.16%) |
Jun 16, 2004 | 3.259 | 3.259 | 3.242 | 3.244 | 64,312 | +0.00(+0.00%) |
Jun 15, 2004 | 3.267 | 3.275 | 3.239 | 3.244 | 121,128 | +0.00(+0.08%) |
Jun 14, 2004 | 3.257 | 3.264 | 3.234 | 3.242 | 180,706 | -0.05(-1.62%) |
Jun 10, 2004 | 3.295 | 3.295 | 3.272 | 3.295 | 81,672 | +0.01(+0.23%) |
Jun 09, 2004 | 3.318 | 3.318 | 3.267 | 3.287 | 99,033 | -0.05(-1.52%) |
Jun 08, 2004 | 3.346 | 3.348 | 3.330 | 3.338 | 82,462 | -0.03(-0.83%) |
Jun 07, 2004 | 3.300 | 3.366 | 3.300 | 3.366 | 126,257 | +0.06(+1.92%) |
Jun 04, 2004 | 3.269 | 3.302 | 3.244 | 3.302 | 173,998 | +0.06(+1.96%) |
Jun 03, 2004 | 3.259 | 3.259 | 3.224 | 3.239 | 287,630 | -0.04(-1.16%) |
Jun 02, 2004 | 3.267 | 3.285 | 3.262 | 3.277 | 164,529 | +0.02(+0.62%) |