Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.265 | 3.305 | 3.240 | 3.273 | 6,929,887 | +0.01(+0.31%) |
Aug 30, 2004 | 3.324 | 3.365 | 3.255 | 3.263 | 7,494,921 | -0.06(-1.95%) |
Aug 27, 2004 | 3.299 | 3.345 | 3.299 | 3.328 | 4,172,282 | +0.04(+1.07%) |
Aug 26, 2004 | 3.342 | 3.371 | 3.269 | 3.293 | 7,655,761 | -0.05(-1.45%) |
Aug 25, 2004 | 3.345 | 3.345 | 3.270 | 3.342 | 13,061,551 | -0.04(-1.13%) |
Aug 24, 2004 | 3.402 | 3.437 | 3.356 | 3.380 | 8,683,585 | -0.02(-0.66%) |
Aug 23, 2004 | 3.518 | 3.545 | 3.393 | 3.402 | 8,681,791 | -0.12(-3.37%) |
Aug 20, 2004 | 3.482 | 3.534 | 3.445 | 3.521 | 4,340,297 | +0.04(+1.13%) |
Aug 19, 2004 | 3.471 | 3.510 | 3.455 | 3.482 | 4,941,804 | +0.01(+0.30%) |
Aug 18, 2004 | 3.439 | 3.478 | 3.395 | 3.471 | 4,793,520 | +0.01(+0.27%) |
Aug 17, 2004 | 3.449 | 3.495 | 3.449 | 3.462 | 5,236,579 | +0.03(+0.73%) |
Aug 16, 2004 | 3.326 | 3.451 | 3.325 | 3.437 | 6,327,184 | +0.11(+3.46%) |
Aug 13, 2004 | 3.339 | 3.367 | 3.306 | 3.322 | 4,510,107 | -0.01(-0.31%) |
Aug 12, 2004 | 3.420 | 3.424 | 3.323 | 3.332 | 5,838,086 | -0.10(-2.90%) |
Aug 11, 2004 | 3.420 | 3.437 | 3.372 | 3.432 | 8,729,625 | +0.01(+0.34%) |
Aug 10, 2004 | 3.318 | 3.420 | 3.318 | 3.420 | 6,914,939 | +0.10(+3.14%) |
Aug 09, 2004 | 3.261 | 3.337 | 3.261 | 3.316 | 5,224,620 | +0.07(+2.02%) |
Aug 06, 2004 | 3.296 | 3.331 | 3.222 | 3.250 | 9,859,693 | -0.13(-3.72%) |
Aug 05, 2004 | 3.490 | 3.514 | 3.369 | 3.376 | 7,052,460 | -0.11(-3.27%) |
Aug 04, 2004 | 3.483 | 3.535 | 3.471 | 3.490 | 5,182,168 | -0.01(-0.35%) |
Aug 03, 2004 | 3.531 | 3.542 | 3.485 | 3.502 | 5,500,261 | -0.03(-0.83%) |
Aug 02, 2004 | 3.498 | 3.541 | 3.441 | 3.531 | 5,170,808 | +0.03(+0.97%) |
Jul 30, 2004 | 3.530 | 3.550 | 3.475 | 3.498 | 5,543,909 | -0.03(-0.92%) |
Jul 29, 2004 | 3.467 | 3.541 | 3.433 | 3.530 | 7,443,500 | +0.06(+1.85%) |
Jul 28, 2004 | 3.378 | 3.480 | 3.376 | 3.466 | 12,592,783 | +0.11(+3.23%) |
Jul 27, 2004 | 3.211 | 3.387 | 3.192 | 3.358 | 12,458,251 | +0.15(+4.69%) |
Jul 26, 2004 | 3.276 | 3.299 | 3.189 | 3.207 | 9,729,944 | -0.04(-1.16%) |
Jul 23, 2004 | 3.250 | 3.283 | 3.209 | 3.245 | 9,830,992 | -0.02(-0.49%) |
Jul 22, 2004 | 3.204 | 3.330 | 3.153 | 3.261 | 14,244,236 | +0.06(+1.79%) |
Jul 21, 2004 | 3.343 | 3.343 | 3.186 | 3.204 | 7,340,657 | -0.10(-3.01%) |
Jul 20, 2004 | 3.285 | 3.311 | 3.199 | 3.303 | 7,565,475 | +0.02(+0.70%) |
Jul 19, 2004 | 3.326 | 3.330 | 3.236 | 3.280 | 7,638,421 | -0.04(-1.32%) |
Jul 16, 2004 | 3.316 | 3.345 | 3.314 | 3.324 | 8,163,993 | +0.02(+0.72%) |
Jul 15, 2004 | 3.295 | 3.314 | 3.243 | 3.300 | 9,683,904 | +0.03(+1.00%) |
Jul 14, 2004 | 3.201 | 3.352 | 3.199 | 3.268 | 14,874,443 | +0.08(+2.53%) |
Jul 13, 2004 | 3.094 | 3.189 | 3.093 | 3.187 | 6,715,234 | +0.09(+2.79%) |
Jul 12, 2004 | 3.072 | 3.109 | 3.041 | 3.100 | 5,772,315 | +0.03(+0.91%) |
Jul 09, 2004 | 3.062 | 3.083 | 3.033 | 3.072 | 5,315,504 | +0.02(+0.69%) |
Jul 08, 2004 | 3.093 | 3.093 | 3.050 | 3.051 | 5,946,907 | -0.07(-2.15%) |
Jul 07, 2004 | 3.090 | 3.128 | 3.076 | 3.118 | 6,697,296 | +0.03(+1.04%) |
Jul 06, 2004 | 3.096 | 3.136 | 3.071 | 3.086 | 7,555,908 | -0.00(-0.05%) |
Jul 02, 2004 | 3.125 | 3.132 | 3.073 | 3.088 | 8,236,939 | -0.04(-1.18%) |
Jul 01, 2004 | 3.157 | 3.165 | 3.107 | 3.125 | 9,873,445 | -0.08(-2.64%) |
Jun 30, 2004 | 3.207 | 3.233 | 3.179 | 3.209 | 5,020,132 | +0.01(+0.18%) |
Jun 29, 2004 | 3.136 | 3.220 | 3.129 | 3.204 | 8,654,885 | +0.07(+2.15%) |
Jun 28, 2004 | 3.213 | 3.220 | 3.123 | 3.136 | 8,489,261 | -0.04(-1.11%) |
Jun 25, 2004 | 3.211 | 3.234 | 3.158 | 3.171 | 8,975,370 | -0.05(-1.49%) |
Jun 24, 2004 | 3.203 | 3.259 | 3.199 | 3.220 | 10,257,309 | +0.03(+0.79%) |
Jun 23, 2004 | 3.115 | 3.224 | 3.112 | 3.194 | 14,521,671 | +0.08(+2.54%) |
Jun 22, 2004 | 3.039 | 3.117 | 3.022 | 3.115 | 8,464,746 | +0.07(+2.15%) |
Jun 21, 2004 | 3.044 | 3.071 | 3.011 | 3.050 | 7,446,489 | +0.02(+0.65%) |
Jun 18, 2004 | 2.956 | 3.040 | 2.936 | 3.030 | 7,894,929 | +0.07(+2.50%) |
Jun 17, 2004 | 2.957 | 2.973 | 2.925 | 2.956 | 5,491,890 | -0.00(-0.03%) |
Jun 16, 2004 | 2.908 | 2.964 | 2.885 | 2.957 | 8,962,215 | +0.05(+1.70%) |
Jun 15, 2004 | 2.849 | 2.923 | 2.849 | 2.908 | 14,735,128 | +0.11(+4.02%) |
Jun 14, 2004 | 2.843 | 2.843 | 2.786 | 2.795 | 7,054,254 | -0.04(-1.55%) |
Jun 10, 2004 | 2.822 | 2.843 | 2.793 | 2.839 | 8,937,701 | +0.09(+3.46%) |
Jun 09, 2004 | 2.780 | 2.780 | 2.740 | 2.744 | 6,352,296 | -0.04(-1.60%) |
Jun 08, 2004 | 2.785 | 2.792 | 2.749 | 2.789 | 4,362,420 | -0.01(-0.45%) |
Jun 07, 2004 | 2.711 | 2.822 | 2.704 | 2.801 | 6,533,466 | +0.12(+4.56%) |
Jun 04, 2004 | 2.676 | 2.685 | 2.642 | 2.679 | 5,357,358 | +0.01(+0.45%) |
Jun 03, 2004 | 2.674 | 2.714 | 2.664 | 2.667 | 4,919,681 | -0.00(-0.05%) |
Jun 02, 2004 | 2.724 | 2.724 | 2.640 | 2.668 | 9,423,809 | -0.06(-2.04%) |