Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.426 | 3.443 | 3.385 | 3.414 | 748,782 | +0.01(+0.36%) |
Aug 30, 2004 | 3.475 | 3.475 | 3.387 | 3.402 | 976,458 | -0.02(-0.57%) |
Aug 27, 2004 | 3.453 | 3.465 | 3.397 | 3.421 | 1,309,342 | +0.00(+0.00%) |
Aug 26, 2004 | 3.460 | 3.463 | 3.407 | 3.421 | 2,386,487 | +0.00(+0.07%) |
Aug 25, 2004 | 3.429 | 3.472 | 3.394 | 3.419 | 4,547,353 | +0.04(+1.15%) |
Aug 24, 2004 | 3.358 | 3.392 | 3.326 | 3.380 | 1,878,942 | +0.04(+1.31%) |
Aug 23, 2004 | 3.309 | 3.346 | 3.290 | 3.336 | 2,174,428 | +0.08(+2.31%) |
Aug 20, 2004 | 3.222 | 3.265 | 3.207 | 3.261 | 602,889 | +0.05(+1.67%) |
Aug 19, 2004 | 3.212 | 3.231 | 3.195 | 3.207 | 1,740,857 | -0.01(-0.30%) |
Aug 18, 2004 | 3.234 | 3.234 | 3.197 | 3.217 | 1,111,666 | +0.02(+0.53%) |
Aug 17, 2004 | 3.256 | 3.265 | 3.195 | 3.200 | 872,894 | -0.04(-1.28%) |
Aug 16, 2004 | 3.239 | 3.248 | 3.217 | 3.241 | 890,566 | +0.04(+1.29%) |
Aug 13, 2004 | 3.222 | 3.227 | 3.188 | 3.200 | 1,032,760 | +0.00(+0.15%) |
Aug 12, 2004 | 3.224 | 3.234 | 3.188 | 3.195 | 1,325,369 | +0.01(+0.23%) |
Aug 11, 2004 | 3.258 | 3.268 | 3.188 | 3.188 | 2,416,077 | -0.07(-2.02%) |
Aug 10, 2004 | 3.239 | 3.261 | 3.224 | 3.253 | 1,846,887 | +0.05(+1.67%) |
Aug 09, 2004 | 3.246 | 3.248 | 3.200 | 3.200 | 1,788,529 | -0.02(-0.60%) |
Aug 06, 2004 | 3.265 | 3.297 | 3.214 | 3.219 | 2,281,279 | -0.07(-2.00%) |
Aug 05, 2004 | 3.321 | 3.321 | 3.283 | 3.285 | 1,085,775 | -0.00(-0.07%) |
Aug 04, 2004 | 3.312 | 3.341 | 3.285 | 3.287 | 911,936 | -0.03(-0.81%) |
Aug 03, 2004 | 3.346 | 3.346 | 3.300 | 3.314 | 803,852 | -0.02(-0.58%) |
Aug 02, 2004 | 3.346 | 3.358 | 3.321 | 3.334 | 1,322,082 | +0.02(+0.51%) |
Jul 30, 2004 | 3.309 | 3.336 | 3.290 | 3.317 | 636,999 | +0.00(+0.00%) |
Jul 29, 2004 | 3.353 | 3.353 | 3.287 | 3.317 | 1,112,488 | -0.00(-0.15%) |
Jul 28, 2004 | 3.265 | 3.343 | 3.265 | 3.321 | 1,252,628 | +0.04(+1.11%) |
Jul 27, 2004 | 3.270 | 3.307 | 3.270 | 3.285 | 1,954,560 | +0.02(+0.60%) |
Jul 26, 2004 | 3.346 | 3.358 | 3.261 | 3.265 | 2,544,298 | -0.02(-0.67%) |
Jul 23, 2004 | 3.343 | 3.375 | 3.287 | 3.287 | 1,696,473 | -0.03(-0.95%) |
Jul 22, 2004 | 3.297 | 3.370 | 3.297 | 3.319 | 2,596,902 | +0.02(+0.59%) |
Jul 21, 2004 | 3.385 | 3.404 | 3.297 | 3.300 | 3,413,905 | -0.05(-1.38%) |
Jul 20, 2004 | 3.346 | 3.377 | 3.297 | 3.346 | 2,504,846 | +0.03(+1.03%) |
Jul 19, 2004 | 3.326 | 3.397 | 3.285 | 3.312 | 5,603,129 | +0.12(+3.89%) |
Jul 16, 2004 | 3.222 | 3.258 | 3.180 | 3.188 | 1,775,379 | -0.05(-1.50%) |
Jul 15, 2004 | 3.224 | 3.273 | 3.222 | 3.236 | 1,047,555 | +0.02(+0.68%) |
Jul 14, 2004 | 3.239 | 3.263 | 3.214 | 3.214 | 1,246,464 | -0.05(-1.49%) |
Jul 13, 2004 | 3.285 | 3.285 | 3.231 | 3.263 | 757,412 | +0.00(+0.15%) |
Jul 12, 2004 | 3.224 | 3.285 | 3.214 | 3.258 | 1,927,025 | +0.02(+0.68%) |
Jul 09, 2004 | 3.229 | 3.265 | 3.192 | 3.236 | 1,304,410 | +0.06(+1.84%) |
Jul 08, 2004 | 3.248 | 3.261 | 3.178 | 3.178 | 2,314,979 | -0.09(-2.61%) |
Jul 07, 2004 | 3.268 | 3.285 | 3.236 | 3.263 | 813,304 | +0.01(+0.37%) |
Jul 06, 2004 | 3.273 | 3.280 | 3.236 | 3.251 | 1,318,383 | -0.02(-0.67%) |
Jul 02, 2004 | 3.283 | 3.287 | 3.246 | 3.273 | 477,133 | +0.01(+0.30%) |
Jul 01, 2004 | 3.353 | 3.353 | 3.263 | 3.263 | 1,610,992 | -0.09(-2.61%) |
Jun 30, 2004 | 3.334 | 3.358 | 3.307 | 3.351 | 1,837,024 | +0.02(+0.51%) |
Jun 29, 2004 | 3.258 | 3.346 | 3.239 | 3.334 | 2,288,266 | +0.05(+1.63%) |
Jun 28, 2004 | 3.321 | 3.346 | 3.224 | 3.280 | 2,506,079 | -0.07(-1.96%) |
Jun 25, 2004 | 3.287 | 3.407 | 2.372 | 3.346 | 23,338,424 | +0.06(+1.85%) |
Jun 24, 2004 | 3.348 | 3.358 | 3.261 | 3.285 | 1,479,071 | -0.07(-2.03%) |
Jun 23, 2004 | 3.285 | 3.394 | 3.239 | 3.353 | 2,170,318 | +0.07(+2.07%) |
Jun 22, 2004 | 3.236 | 3.300 | 3.234 | 3.285 | 1,301,533 | +0.05(+1.58%) |
Jun 21, 2004 | 3.212 | 3.239 | 3.200 | 3.234 | 1,346,740 | -0.00(-0.08%) |
Jun 18, 2004 | 3.222 | 3.239 | 3.166 | 3.236 | 2,515,120 | +0.04(+1.37%) |
Jun 17, 2004 | 3.229 | 3.253 | 3.188 | 3.192 | 1,430,577 | -0.03(-1.06%) |
Jun 16, 2004 | 3.268 | 3.285 | 3.227 | 3.227 | 1,127,694 | -0.04(-1.19%) |
Jun 15, 2004 | 3.256 | 3.265 | 3.212 | 3.265 | 589,738 | +0.05(+1.67%) |
Jun 14, 2004 | 3.224 | 3.256 | 3.183 | 3.212 | 1,036,459 | -0.06(-1.71%) |
Jun 10, 2004 | 3.278 | 3.285 | 3.234 | 3.268 | 542,065 | -0.01(-0.30%) |
Jun 09, 2004 | 3.285 | 3.302 | 3.248 | 3.278 | 479,187 | -0.00(-0.15%) |
Jun 08, 2004 | 3.285 | 3.287 | 3.256 | 3.283 | 947,690 | -0.01(-0.22%) |
Jun 07, 2004 | 3.295 | 3.297 | 3.270 | 3.290 | 1,317,972 | +0.00(+0.15%) |
Jun 04, 2004 | 3.273 | 3.287 | 3.251 | 3.285 | 1,095,639 | +0.02(+0.75%) |
Jun 03, 2004 | 3.285 | 3.285 | 3.244 | 3.261 | 1,243,998 | -0.02(-0.74%) |
Jun 02, 2004 | 3.273 | 3.285 | 3.241 | 3.285 | 686,315 | +0.02(+0.52%) |