Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.126 | 3.173 | 3.116 | 3.154 | 7,976,136 | +0.03(+0.88%) |
Aug 30, 2004 | 3.183 | 3.183 | 3.120 | 3.126 | 6,944,165 | -0.06(-1.76%) |
Aug 27, 2004 | 3.159 | 3.189 | 3.151 | 3.183 | 3,051,042 | +0.01(+0.39%) |
Aug 26, 2004 | 3.201 | 3.201 | 3.151 | 3.170 | 5,466,718 | -0.03(-0.86%) |
Aug 25, 2004 | 3.203 | 3.218 | 3.165 | 3.198 | 4,463,591 | -0.00(-0.16%) |
Aug 24, 2004 | 3.264 | 3.271 | 3.169 | 3.203 | 10,677,045 | -0.05(-1.50%) |
Aug 23, 2004 | 3.357 | 3.365 | 3.248 | 3.251 | 13,499,740 | -0.12(-3.55%) |
Aug 20, 2004 | 3.266 | 3.374 | 3.266 | 3.371 | 9,912,682 | +0.13(+3.88%) |
Aug 19, 2004 | 3.230 | 3.306 | 3.151 | 3.245 | 8,804,596 | +1.85(+132.14%) |
Aug 17, 2004 | 1.376 | 1.401 | 1.370 | 1.398 | 1,361,271 | +0.02(+1.78%) |
Aug 16, 2004 | 1.340 | 1.374 | 1.340 | 1.373 | 1,395,723 | +0.04(+3.12%) |
Aug 13, 2004 | 1.365 | 1.368 | 1.331 | 1.332 | 699,464 | -0.02(-1.76%) |
Aug 12, 2004 | 1.381 | 1.381 | 1.353 | 1.356 | 813,237 | -0.03(-2.36%) |
Aug 11, 2004 | 1.375 | 1.393 | 1.352 | 1.388 | 874,130 | +0.00(+0.00%) |
Aug 10, 2004 | 1.365 | 1.392 | 1.360 | 1.388 | 655,397 | +0.03(+2.21%) |
Aug 09, 2004 | 1.359 | 1.369 | 1.347 | 1.358 | 548,033 | +0.01(+0.53%) |
Aug 06, 2004 | 1.406 | 1.406 | 1.345 | 1.351 | 1,309,993 | -0.06(-4.51%) |
Aug 05, 2004 | 1.420 | 1.431 | 1.400 | 1.415 | 1,077,639 | +0.00(+0.24%) |
Aug 04, 2004 | 1.381 | 1.417 | 1.365 | 1.412 | 953,450 | +0.03(+1.88%) |
Aug 03, 2004 | 1.428 | 1.428 | 1.382 | 1.386 | 1,604,841 | -0.04(-3.10%) |
Aug 02, 2004 | 1.437 | 1.452 | 1.418 | 1.430 | 1,033,572 | -0.02(-1.23%) |
Jul 30, 2004 | 1.426 | 1.449 | 1.420 | 1.448 | 1,084,850 | +0.02(+1.36%) |
Jul 29, 2004 | 1.428 | 1.431 | 1.409 | 1.428 | 826,056 | +0.01(+0.51%) |
Jul 28, 2004 | 1.426 | 1.438 | 1.404 | 1.421 | 987,903 | -0.01(-0.47%) |
Jul 27, 2004 | 1.420 | 1.430 | 1.410 | 1.428 | 922,203 | +0.01(+0.43%) |
Jul 26, 2004 | 1.448 | 1.449 | 1.406 | 1.422 | 1,609,649 | -0.01(-1.04%) |
Jul 23, 2004 | 1.465 | 1.468 | 1.421 | 1.437 | 1,321,210 | -0.03(-1.89%) |
Jul 22, 2004 | 1.467 | 1.484 | 1.458 | 1.464 | 2,591,142 | +0.01(+0.38%) |
Jul 21, 2004 | 1.497 | 1.497 | 1.453 | 1.459 | 1,519,912 | -0.03(-2.27%) |
Jul 20, 2004 | 1.451 | 1.501 | 1.448 | 1.493 | 1,551,961 | +0.04(+2.87%) |
Jul 19, 2004 | 1.467 | 1.467 | 1.446 | 1.451 | 991,108 | -0.01(-0.76%) |
Jul 16, 2004 | 1.466 | 1.478 | 1.459 | 1.462 | 755,549 | -0.00(-0.27%) |
Jul 15, 2004 | 1.470 | 1.478 | 1.461 | 1.466 | 597,709 | +0.00(+0.23%) |
Jul 14, 2004 | 1.476 | 1.493 | 1.454 | 1.463 | 1,420,561 | -0.02(-1.60%) |
Jul 13, 2004 | 1.480 | 1.488 | 1.463 | 1.487 | 1,054,404 | +0.00(+0.00%) |
Jul 12, 2004 | 1.533 | 1.533 | 1.464 | 1.487 | 2,027,084 | -0.06(-3.67%) |
Jul 09, 2004 | 1.515 | 1.547 | 1.509 | 1.543 | 2,083,970 | +0.03(+1.87%) |
Jul 08, 2004 | 1.501 | 1.521 | 1.487 | 1.515 | 4,226,430 | +0.00(+0.18%) |
Jul 07, 2004 | 1.488 | 1.519 | 1.484 | 1.512 | 2,458,140 | +0.03(+1.87%) |
Jul 06, 2004 | 1.481 | 1.488 | 1.466 | 1.484 | 1,710,602 | +0.00(+0.22%) |
Jul 02, 2004 | 1.453 | 1.491 | 1.449 | 1.481 | 2,384,428 | +0.03(+2.18%) |
Jul 01, 2004 | 1.447 | 1.466 | 1.441 | 1.449 | 2,334,752 | -0.00(-0.08%) |
Jun 30, 2004 | 1.437 | 1.461 | 1.433 | 1.451 | 1,946,962 | +0.01(+0.93%) |
Jun 29, 2004 | 1.420 | 1.448 | 1.418 | 1.437 | 2,135,248 | +0.02(+1.29%) |
Jun 28, 2004 | 1.420 | 1.433 | 1.402 | 1.419 | 2,446,923 | -0.01(-0.85%) |
Jun 25, 2004 | 1.387 | 1.431 | 1.386 | 1.431 | 2,339,559 | +0.05(+3.66%) |
Jun 24, 2004 | 1.390 | 1.403 | 1.380 | 1.381 | 1,410,946 | -0.01(-0.68%) |
Jun 23, 2004 | 1.356 | 1.400 | 1.348 | 1.390 | 1,254,709 | +0.03(+2.08%) |
Jun 22, 2004 | 1.362 | 1.373 | 1.346 | 1.362 | 1,398,127 | -0.00(-0.20%) |
Jun 21, 2004 | 1.366 | 1.377 | 1.355 | 1.365 | 772,375 | +0.00(+0.37%) |
Jun 18, 2004 | 1.367 | 1.381 | 1.360 | 1.360 | 1,624,071 | +0.01(+0.41%) |
Jun 17, 2004 | 1.353 | 1.372 | 1.341 | 1.354 | 1,157,761 | -0.00(-0.37%) |
Jun 16, 2004 | 1.344 | 1.367 | 1.337 | 1.359 | 1,064,018 | +0.01(+0.49%) |
Jun 15, 2004 | 1.348 | 1.356 | 1.323 | 1.352 | 1,107,284 | +0.01(+0.95%) |
Jun 14, 2004 | 1.359 | 1.361 | 1.340 | 1.340 | 1,476,646 | -0.02(-1.39%) |
Jun 10, 2004 | 1.361 | 1.368 | 1.348 | 1.358 | 1,661,728 | -0.00(-0.37%) |
Jun 09, 2004 | 1.379 | 1.380 | 1.351 | 1.363 | 1,241,088 | -0.01(-1.01%) |
Jun 08, 2004 | 1.356 | 1.378 | 1.349 | 1.377 | 1,014,343 | +0.01(+1.06%) |
Jun 07, 2004 | 1.345 | 1.369 | 1.337 | 1.363 | 1,163,370 | +0.03(+1.95%) |
Jun 04, 2004 | 1.348 | 1.360 | 1.333 | 1.337 | 1,087,254 | -0.01(-0.54%) |
Jun 03, 2004 | 1.350 | 1.353 | 1.325 | 1.344 | 1,329,222 | -0.01(-0.45%) |
Jun 02, 2004 | 1.331 | 1.350 | 1.326 | 1.350 | 1,555,166 | +0.02(+1.67%) |