Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.063 | 3.075 | 3.027 | 3.067 | 41,706,772 | -0.01(-0.17%) |
Aug 30, 2004 | 3.106 | 3.130 | 3.067 | 3.072 | 50,292,776 | -0.06(-1.86%) |
Aug 27, 2004 | 3.118 | 3.144 | 3.118 | 3.130 | 36,092,244 | +0.01(+0.38%) |
Aug 26, 2004 | 3.098 | 3.137 | 3.098 | 3.118 | 41,712,608 | +0.02(+0.50%) |
Aug 25, 2004 | 3.041 | 3.123 | 3.034 | 3.103 | 64,672,392 | +0.07(+2.38%) |
Aug 24, 2004 | 3.065 | 3.093 | 3.010 | 3.031 | 71,760,992 | -0.03(-1.12%) |
Aug 23, 2004 | 3.034 | 3.117 | 3.034 | 3.065 | 56,256,720 | -0.04(-1.27%) |
Aug 20, 2004 | 3.036 | 3.111 | 3.034 | 3.105 | 79,869,832 | +0.07(+2.26%) |
Aug 19, 2004 | 3.002 | 3.067 | 3.000 | 3.036 | 77,577,936 | +0.03(+1.03%) |
Aug 18, 2004 | 2.868 | 3.053 | 2.868 | 3.005 | 100,050,056 | +0.11(+3.73%) |
Aug 17, 2004 | 2.897 | 2.923 | 2.882 | 2.897 | 82,084,728 | +0.00(+0.00%) |
Aug 16, 2004 | 2.834 | 2.899 | 2.830 | 2.897 | 107,473,488 | +0.07(+2.42%) |
Aug 13, 2004 | 2.902 | 2.904 | 2.808 | 2.829 | 159,387,920 | -0.08(-2.65%) |
Aug 12, 2004 | 2.933 | 2.933 | 2.757 | 2.906 | 472,395,776 | -0.44(-13.17%) |
Aug 11, 2004 | 3.418 | 3.418 | 3.281 | 3.346 | 63,418,820 | -0.07(-2.16%) |
Aug 10, 2004 | 3.435 | 3.463 | 3.398 | 3.420 | 38,961,632 | +0.01(+0.35%) |
Aug 09, 2004 | 3.396 | 3.446 | 3.394 | 3.408 | 34,996,172 | -0.00(-0.10%) |
Aug 06, 2004 | 3.475 | 3.475 | 3.389 | 3.411 | 52,934,668 | -0.10(-2.93%) |
Aug 05, 2004 | 3.516 | 3.543 | 3.497 | 3.514 | 54,510,820 | +0.01(+0.29%) |
Aug 04, 2004 | 3.446 | 3.523 | 3.444 | 3.504 | 40,760,032 | +0.03(+0.94%) |
Aug 03, 2004 | 3.478 | 3.485 | 3.456 | 3.471 | 43,327,260 | -0.02(-0.59%) |
Aug 02, 2004 | 3.386 | 3.494 | 3.386 | 3.492 | 41,771,524 | +0.04(+1.09%) |
Jul 30, 2004 | 3.466 | 3.490 | 3.429 | 3.454 | 40,887,200 | -0.01(-0.30%) |
Jul 29, 2004 | 3.459 | 3.499 | 3.446 | 3.465 | 40,783,368 | +0.05(+1.40%) |
Jul 28, 2004 | 3.387 | 3.427 | 3.346 | 3.417 | 37,708,060 | -0.01(-0.35%) |
Jul 27, 2004 | 3.381 | 3.447 | 3.367 | 3.429 | 42,806,348 | +0.05(+1.37%) |
Jul 26, 2004 | 3.358 | 3.394 | 3.333 | 3.382 | 43,039,096 | +0.03(+0.77%) |
Jul 23, 2004 | 3.423 | 3.423 | 3.348 | 3.357 | 37,656,144 | -0.07(-1.90%) |
Jul 22, 2004 | 3.345 | 3.429 | 3.345 | 3.422 | 42,588,184 | +0.05(+1.37%) |
Jul 21, 2004 | 3.468 | 3.468 | 3.372 | 3.375 | 43,833,588 | -0.05(-1.55%) |
Jul 20, 2004 | 3.374 | 3.471 | 3.369 | 3.429 | 48,947,040 | +0.04(+1.27%) |
Jul 19, 2004 | 3.343 | 3.413 | 3.338 | 3.386 | 46,089,900 | +0.02(+0.56%) |
Jul 16, 2004 | 3.381 | 3.422 | 3.357 | 3.367 | 47,890,632 | -0.00(-0.05%) |
Jul 15, 2004 | 3.405 | 3.430 | 3.348 | 3.369 | 64,274,560 | -0.04(-1.26%) |
Jul 14, 2004 | 3.420 | 3.437 | 3.389 | 3.411 | 66,992,284 | -0.06(-1.73%) |
Jul 13, 2004 | 3.465 | 3.513 | 3.458 | 3.471 | 37,090,316 | +0.02(+0.70%) |
Jul 12, 2004 | 3.429 | 3.459 | 3.420 | 3.447 | 42,903,764 | -0.00(-0.10%) |
Jul 09, 2004 | 3.437 | 3.471 | 3.432 | 3.451 | 45,174,076 | +0.02(+0.70%) |
Jul 08, 2004 | 3.446 | 3.480 | 3.415 | 3.427 | 41,256,444 | -0.05(-1.33%) |
Jul 07, 2004 | 3.430 | 3.528 | 3.429 | 3.473 | 50,940,272 | +0.04(+1.10%) |
Jul 06, 2004 | 3.463 | 3.471 | 3.415 | 3.435 | 56,438,720 | -0.06(-1.81%) |
Jul 02, 2004 | 3.528 | 3.531 | 3.466 | 3.499 | 35,120,420 | -0.03(-0.83%) |
Jul 01, 2004 | 3.574 | 3.576 | 3.489 | 3.528 | 64,178,896 | -0.09(-2.46%) |
Jun 30, 2004 | 3.591 | 3.634 | 3.590 | 3.617 | 49,248,036 | +0.00(+0.00%) |
Jun 29, 2004 | 3.586 | 3.626 | 3.583 | 3.617 | 47,176,056 | +0.02(+0.57%) |
Jun 28, 2004 | 3.579 | 3.643 | 3.579 | 3.597 | 64,894,056 | +0.03(+0.82%) |
Jun 25, 2004 | 3.593 | 3.621 | 3.552 | 3.567 | 64,227,312 | -0.04(-1.00%) |
Jun 24, 2004 | 3.615 | 3.648 | 3.593 | 3.603 | 62,126,164 | -0.02(-0.52%) |
Jun 23, 2004 | 3.573 | 3.646 | 3.545 | 3.622 | 64,957,056 | +0.04(+1.15%) |
Jun 22, 2004 | 3.557 | 3.595 | 3.555 | 3.581 | 54,524,236 | +0.02(+0.48%) |
Jun 21, 2004 | 3.573 | 3.607 | 3.562 | 3.564 | 56,675,548 | -0.02(-0.62%) |
Jun 18, 2004 | 3.600 | 3.607 | 3.550 | 3.586 | 56,607,300 | -0.03(-0.81%) |
Jun 17, 2004 | 3.651 | 3.667 | 3.576 | 3.615 | 54,051,156 | -0.07(-1.91%) |
Jun 16, 2004 | 3.706 | 3.706 | 3.672 | 3.686 | 44,365,000 | -0.03(-0.92%) |
Jun 15, 2004 | 3.718 | 3.771 | 3.691 | 3.720 | 41,797,772 | +0.02(+0.51%) |
Jun 14, 2004 | 3.669 | 3.729 | 3.669 | 3.701 | 52,003,092 | -0.03(-0.74%) |
Jun 10, 2004 | 3.758 | 3.763 | 3.687 | 3.729 | 48,788,372 | -0.03(-0.78%) |
Jun 09, 2004 | 3.771 | 3.802 | 3.741 | 3.758 | 84,723,704 | -0.01(-0.36%) |
Jun 08, 2004 | 3.686 | 3.771 | 3.684 | 3.771 | 62,271,996 | +0.06(+1.57%) |
Jun 07, 2004 | 3.681 | 3.718 | 3.670 | 3.713 | 47,448,468 | +0.07(+1.88%) |
Jun 04, 2004 | 3.629 | 3.672 | 3.627 | 3.645 | 50,978,188 | +0.02(+0.66%) |
Jun 03, 2004 | 3.622 | 3.648 | 3.609 | 3.621 | 38,493,220 | -0.03(-0.89%) |
Jun 02, 2004 | 3.638 | 3.660 | 3.614 | 3.653 | 39,174,548 | +0.02(+0.66%) |