Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.064 | 3.076 | 3.028 | 3.067 | 41,703,768 | -0.01(-0.17%) |
Aug 30, 2004 | 3.107 | 3.131 | 3.067 | 3.072 | 50,289,152 | -0.06(-1.86%) |
Aug 27, 2004 | 3.119 | 3.144 | 3.119 | 3.131 | 36,089,644 | +0.01(+0.38%) |
Aug 26, 2004 | 3.098 | 3.137 | 3.098 | 3.119 | 41,709,600 | +0.02(+0.50%) |
Aug 25, 2004 | 3.041 | 3.124 | 3.035 | 3.103 | 64,667,732 | +0.07(+2.38%) |
Aug 24, 2004 | 3.065 | 3.093 | 3.011 | 3.031 | 71,755,824 | -0.03(-1.12%) |
Aug 23, 2004 | 3.035 | 3.117 | 3.035 | 3.065 | 56,252,668 | -0.04(-1.27%) |
Aug 20, 2004 | 3.036 | 3.112 | 3.035 | 3.105 | 79,864,080 | +0.07(+2.26%) |
Aug 19, 2004 | 3.002 | 3.067 | 3.000 | 3.036 | 77,572,344 | +0.03(+1.03%) |
Aug 18, 2004 | 2.868 | 3.053 | 2.868 | 3.005 | 100,042,848 | +0.11(+3.73%) |
Aug 17, 2004 | 2.897 | 2.923 | 2.882 | 2.897 | 82,078,816 | +0.00(+0.00%) |
Aug 16, 2004 | 2.834 | 2.899 | 2.831 | 2.897 | 107,465,744 | +0.07(+2.42%) |
Aug 13, 2004 | 2.903 | 2.904 | 2.808 | 2.829 | 159,376,432 | -0.08(-2.65%) |
Aug 12, 2004 | 2.933 | 2.933 | 2.757 | 2.906 | 472,361,728 | -0.44(-13.17%) |
Aug 11, 2004 | 3.419 | 3.419 | 3.281 | 3.347 | 63,414,252 | -0.07(-2.16%) |
Aug 10, 2004 | 3.436 | 3.463 | 3.398 | 3.420 | 38,958,824 | +0.01(+0.35%) |
Aug 09, 2004 | 3.396 | 3.446 | 3.395 | 3.408 | 34,993,648 | -0.00(-0.10%) |
Aug 06, 2004 | 3.475 | 3.475 | 3.389 | 3.412 | 52,930,856 | -0.10(-2.93%) |
Aug 05, 2004 | 3.516 | 3.544 | 3.497 | 3.515 | 54,506,892 | +0.01(+0.29%) |
Aug 04, 2004 | 3.446 | 3.523 | 3.444 | 3.504 | 40,757,096 | +0.03(+0.94%) |
Aug 03, 2004 | 3.479 | 3.485 | 3.456 | 3.472 | 43,324,136 | -0.02(-0.59%) |
Aug 02, 2004 | 3.386 | 3.494 | 3.386 | 3.492 | 41,768,512 | +0.04(+1.09%) |
Jul 30, 2004 | 3.467 | 3.491 | 3.429 | 3.455 | 40,884,252 | -0.01(-0.30%) |
Jul 29, 2004 | 3.460 | 3.499 | 3.446 | 3.465 | 40,780,428 | +0.05(+1.40%) |
Jul 28, 2004 | 3.388 | 3.427 | 3.347 | 3.417 | 37,705,344 | -0.01(-0.35%) |
Jul 27, 2004 | 3.381 | 3.448 | 3.367 | 3.429 | 42,803,264 | +0.05(+1.37%) |
Jul 26, 2004 | 3.359 | 3.395 | 3.333 | 3.383 | 43,035,992 | +0.03(+0.77%) |
Jul 23, 2004 | 3.424 | 3.424 | 3.348 | 3.357 | 37,653,432 | -0.07(-1.90%) |
Jul 22, 2004 | 3.345 | 3.429 | 3.345 | 3.422 | 42,585,112 | +0.05(+1.37%) |
Jul 21, 2004 | 3.468 | 3.468 | 3.372 | 3.376 | 43,830,428 | -0.05(-1.55%) |
Jul 20, 2004 | 3.374 | 3.472 | 3.369 | 3.429 | 48,943,512 | +0.04(+1.27%) |
Jul 19, 2004 | 3.343 | 3.413 | 3.338 | 3.386 | 46,086,580 | +0.02(+0.56%) |
Jul 16, 2004 | 3.381 | 3.422 | 3.357 | 3.367 | 47,887,180 | -0.00(-0.05%) |
Jul 15, 2004 | 3.405 | 3.431 | 3.348 | 3.369 | 64,269,932 | -0.04(-1.26%) |
Jul 14, 2004 | 3.420 | 3.437 | 3.389 | 3.412 | 66,987,460 | -0.06(-1.73%) |
Jul 13, 2004 | 3.465 | 3.513 | 3.458 | 3.472 | 37,087,644 | +0.02(+0.70%) |
Jul 12, 2004 | 3.429 | 3.460 | 3.420 | 3.448 | 42,900,672 | -0.00(-0.10%) |
Jul 09, 2004 | 3.437 | 3.472 | 3.432 | 3.451 | 45,170,820 | +0.02(+0.70%) |
Jul 08, 2004 | 3.446 | 3.480 | 3.415 | 3.427 | 41,253,472 | -0.05(-1.33%) |
Jul 07, 2004 | 3.431 | 3.528 | 3.429 | 3.473 | 50,936,600 | +0.04(+1.10%) |
Jul 06, 2004 | 3.463 | 3.472 | 3.415 | 3.436 | 56,434,652 | -0.06(-1.81%) |
Jul 02, 2004 | 3.528 | 3.532 | 3.467 | 3.499 | 35,117,888 | -0.03(-0.83%) |
Jul 01, 2004 | 3.575 | 3.576 | 3.489 | 3.528 | 64,174,272 | -0.09(-2.46%) |
Jun 30, 2004 | 3.592 | 3.635 | 3.590 | 3.617 | 49,244,488 | +0.00(+0.00%) |
Jun 29, 2004 | 3.587 | 3.626 | 3.583 | 3.617 | 47,172,656 | +0.02(+0.57%) |
Jun 28, 2004 | 3.580 | 3.643 | 3.580 | 3.597 | 64,889,380 | +0.03(+0.82%) |
Jun 25, 2004 | 3.593 | 3.621 | 3.552 | 3.568 | 64,222,684 | -0.04(-1.00%) |
Jun 24, 2004 | 3.616 | 3.648 | 3.593 | 3.604 | 62,121,688 | -0.02(-0.52%) |
Jun 23, 2004 | 3.573 | 3.647 | 3.545 | 3.623 | 64,952,376 | +0.04(+1.15%) |
Jun 22, 2004 | 3.557 | 3.595 | 3.556 | 3.581 | 54,520,308 | +0.02(+0.48%) |
Jun 21, 2004 | 3.573 | 3.607 | 3.563 | 3.564 | 56,671,468 | -0.02(-0.62%) |
Jun 18, 2004 | 3.600 | 3.607 | 3.551 | 3.587 | 56,603,220 | -0.03(-0.81%) |
Jun 17, 2004 | 3.652 | 3.667 | 3.576 | 3.616 | 54,047,264 | -0.07(-1.91%) |
Jun 16, 2004 | 3.707 | 3.707 | 3.672 | 3.686 | 44,361,804 | -0.03(-0.92%) |
Jun 15, 2004 | 3.719 | 3.772 | 3.691 | 3.720 | 41,794,760 | +0.02(+0.51%) |
Jun 14, 2004 | 3.669 | 3.729 | 3.669 | 3.701 | 51,999,348 | -0.03(-0.74%) |
Jun 10, 2004 | 3.758 | 3.763 | 3.688 | 3.729 | 48,784,860 | -0.03(-0.78%) |
Jun 09, 2004 | 3.772 | 3.803 | 3.741 | 3.758 | 84,717,600 | -0.01(-0.36%) |
Jun 08, 2004 | 3.686 | 3.772 | 3.684 | 3.772 | 62,267,512 | +0.06(+1.57%) |
Jun 07, 2004 | 3.681 | 3.719 | 3.671 | 3.713 | 47,445,052 | +0.07(+1.88%) |
Jun 04, 2004 | 3.629 | 3.672 | 3.628 | 3.645 | 50,974,512 | +0.02(+0.66%) |
Jun 03, 2004 | 3.623 | 3.648 | 3.609 | 3.621 | 38,490,448 | -0.03(-0.89%) |
Jun 02, 2004 | 3.638 | 3.660 | 3.614 | 3.653 | 39,171,724 | +0.02(+0.66%) |