Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.054 | 3.058 | 2.998 | 3.032 | 171,837 | -0.00(-0.14%) |
Aug 30, 2004 | 3.127 | 3.151 | 3.037 | 3.037 | 365,450 | -0.11(-3.49%) |
Aug 27, 2004 | 3.087 | 3.162 | 3.085 | 3.147 | 294,916 | +0.06(+1.92%) |
Aug 26, 2004 | 3.074 | 3.103 | 3.048 | 3.087 | 314,325 | +0.02(+0.58%) |
Aug 25, 2004 | 3.084 | 3.105 | 3.031 | 3.069 | 476,221 | -0.03(-0.95%) |
Aug 24, 2004 | 3.161 | 3.178 | 3.085 | 3.099 | 596,460 | -0.03(-0.95%) |
Aug 23, 2004 | 3.123 | 3.168 | 3.065 | 3.129 | 757,883 | +0.02(+0.58%) |
Aug 20, 2004 | 3.047 | 3.115 | 3.000 | 3.111 | 696,343 | +0.07(+2.40%) |
Aug 19, 2004 | 3.074 | 3.074 | 3.022 | 3.038 | 383,438 | -0.03(-0.83%) |
Aug 18, 2004 | 2.983 | 3.097 | 2.958 | 3.063 | 506,044 | +0.10(+3.53%) |
Aug 17, 2004 | 2.974 | 2.975 | 2.932 | 2.958 | 1,056,587 | -0.01(-0.28%) |
Aug 16, 2004 | 2.968 | 3.004 | 2.957 | 2.967 | 604,981 | -0.03(-0.95%) |
Aug 13, 2004 | 2.970 | 3.006 | 2.956 | 2.995 | 354,562 | +0.02(+0.75%) |
Aug 12, 2004 | 3.084 | 3.088 | 2.973 | 2.973 | 534,920 | -0.11(-3.56%) |
Aug 11, 2004 | 3.073 | 3.102 | 3.008 | 3.083 | 620,602 | -0.01(-0.44%) |
Aug 10, 2004 | 2.989 | 3.129 | 2.985 | 3.097 | 450,658 | +0.10(+3.28%) |
Aug 09, 2004 | 3.009 | 3.025 | 2.957 | 2.999 | 481,902 | -0.01(-0.35%) |
Aug 06, 2004 | 3.058 | 3.079 | 3.003 | 3.009 | 1,525,707 | -0.07(-2.13%) |
Aug 05, 2004 | 3.114 | 3.158 | 3.066 | 3.075 | 790,546 | -0.07(-2.09%) |
Aug 04, 2004 | 3.036 | 3.179 | 3.010 | 3.140 | 1,750,090 | +0.04(+1.40%) |
Aug 03, 2004 | 3.188 | 3.189 | 3.083 | 3.097 | 1,361,444 | -0.08(-2.40%) |
Aug 02, 2004 | 3.185 | 3.219 | 3.173 | 3.173 | 471,487 | -0.03(-1.09%) |
Jul 30, 2004 | 3.204 | 3.248 | 3.188 | 3.208 | 340,361 | -0.01(-0.26%) |
Jul 29, 2004 | 3.247 | 3.263 | 3.204 | 3.216 | 304,384 | -0.03(-0.85%) |
Jul 28, 2004 | 3.243 | 3.270 | 3.180 | 3.244 | 594,093 | -0.01(-0.45%) |
Jul 27, 2004 | 3.173 | 3.260 | 3.173 | 3.258 | 766,877 | +0.09(+2.83%) |
Jul 26, 2004 | 3.214 | 3.237 | 3.163 | 3.169 | 1,104,871 | -0.05(-1.45%) |
Jul 23, 2004 | 3.260 | 3.262 | 3.215 | 3.215 | 777,292 | -0.06(-1.71%) |
Jul 22, 2004 | 3.300 | 3.300 | 3.191 | 3.271 | 1,075,995 | -0.03(-0.90%) |
Jul 21, 2004 | 3.263 | 3.348 | 3.248 | 3.301 | 1,140,375 | +0.03(+0.81%) |
Jul 20, 2004 | 3.212 | 3.285 | 3.169 | 3.274 | 1,037,178 | +0.09(+2.72%) |
Jul 19, 2004 | 3.152 | 3.215 | 3.122 | 3.188 | 683,562 | +0.01(+0.30%) |
Jul 16, 2004 | 3.152 | 3.194 | 3.150 | 3.178 | 542,021 | +0.02(+0.67%) |
Jul 15, 2004 | 3.064 | 3.214 | 3.064 | 3.157 | 600,720 | +0.09(+2.82%) |
Jul 14, 2004 | 3.055 | 3.099 | 3.054 | 3.070 | 358,823 | +0.01(+0.24%) |
Jul 13, 2004 | 3.053 | 3.078 | 3.053 | 3.063 | 266,987 | +0.01(+0.17%) |
Jul 12, 2004 | 3.053 | 3.066 | 3.037 | 3.058 | 1,057,060 | +0.01(+0.17%) |
Jul 09, 2004 | 3.044 | 3.068 | 3.044 | 3.053 | 262,253 | -0.01(-0.17%) |
Jul 08, 2004 | 3.057 | 3.078 | 3.041 | 3.058 | 557,169 | +0.00(+0.07%) |
Jul 07, 2004 | 3.066 | 3.116 | 3.051 | 3.056 | 589,833 | +0.01(+0.17%) |
Jul 06, 2004 | 3.049 | 3.089 | 2.957 | 3.050 | 995,047 | -0.01(-0.31%) |
Jul 02, 2004 | 3.092 | 3.106 | 3.053 | 3.060 | 277,401 | -0.05(-1.46%) |
Jul 01, 2004 | 3.120 | 3.135 | 3.089 | 3.105 | 470,067 | -0.01(-0.47%) |
Jun 30, 2004 | 3.053 | 3.150 | 3.053 | 3.120 | 870,548 | +0.08(+2.61%) |
Jun 29, 2004 | 3.037 | 3.104 | 3.008 | 3.041 | 1,021,556 | +0.00(+0.00%) |
Jun 28, 2004 | 3.153 | 3.159 | 3.010 | 3.041 | 1,168,305 | -0.08(-2.47%) |
Jun 25, 2004 | 3.123 | 3.298 | 3.079 | 3.118 | 1,975,893 | -0.02(-0.71%) |
Jun 24, 2004 | 3.093 | 3.147 | 3.079 | 3.140 | 1,063,687 | +0.05(+1.61%) |
Jun 23, 2004 | 3.095 | 3.115 | 3.078 | 3.091 | 464,860 | +0.02(+0.65%) |
Jun 22, 2004 | 3.080 | 3.094 | 3.062 | 3.070 | 756,463 | -0.01(-0.27%) |
Jun 21, 2004 | 3.084 | 3.111 | 3.062 | 3.079 | 296,336 | -0.01(-0.41%) |
Jun 18, 2004 | 3.082 | 3.150 | 3.077 | 3.092 | 1,003,568 | -0.00(-0.10%) |
Jun 17, 2004 | 3.058 | 3.185 | 3.027 | 3.095 | 1,264,401 | +0.05(+1.56%) |
Jun 16, 2004 | 3.019 | 3.063 | 3.009 | 3.047 | 560,956 | -0.01(-0.31%) |
Jun 15, 2004 | 3.005 | 3.063 | 3.005 | 3.057 | 371,130 | +0.06(+2.01%) |
Jun 14, 2004 | 3.061 | 3.079 | 2.995 | 2.997 | 491,843 | -0.08(-2.68%) |
Jun 10, 2004 | 3.060 | 3.126 | 3.054 | 3.079 | 456,812 | +0.02(+0.80%) |
Jun 09, 2004 | 3.074 | 3.086 | 3.039 | 3.055 | 496,103 | -0.00(-0.14%) |
Jun 08, 2004 | 3.040 | 3.084 | 3.040 | 3.059 | 633,384 | +0.00(+0.03%) |
Jun 07, 2004 | 3.082 | 3.082 | 3.058 | 3.058 | 895,164 | +0.01(+0.45%) |
Jun 04, 2004 | 3.068 | 3.088 | 3.011 | 3.044 | 529,713 | +0.01(+0.35%) |
Jun 03, 2004 | 3.037 | 3.093 | 3.031 | 3.034 | 779,658 | -0.03(-0.97%) |
Jun 02, 2004 | 3.089 | 3.089 | 3.043 | 3.063 | 654,686 | -0.05(-1.53%) |