Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.087 | 3.099 | 3.051 | 3.091 | 41,387,404 | -0.01(-0.17%) |
Aug 30, 2004 | 3.130 | 3.154 | 3.091 | 3.096 | 49,907,656 | -0.06(-1.86%) |
Aug 27, 2004 | 3.142 | 3.168 | 3.142 | 3.154 | 35,815,864 | +0.01(+0.38%) |
Aug 26, 2004 | 3.122 | 3.161 | 3.122 | 3.142 | 41,393,192 | +0.02(+0.50%) |
Aug 25, 2004 | 3.065 | 3.148 | 3.058 | 3.127 | 64,177,160 | +0.07(+2.38%) |
Aug 24, 2004 | 3.089 | 3.116 | 3.034 | 3.054 | 71,211,480 | -0.03(-1.12%) |
Aug 23, 2004 | 3.058 | 3.141 | 3.058 | 3.089 | 55,825,932 | -0.04(-1.27%) |
Aug 20, 2004 | 3.059 | 3.135 | 3.058 | 3.129 | 79,258,224 | +0.07(+2.26%) |
Aug 19, 2004 | 3.025 | 3.091 | 3.023 | 3.059 | 76,983,880 | +0.03(+1.03%) |
Aug 18, 2004 | 2.890 | 3.077 | 2.890 | 3.028 | 99,283,920 | +0.11(+3.73%) |
Aug 17, 2004 | 2.920 | 2.945 | 2.904 | 2.920 | 81,456,160 | +0.00(+0.00%) |
Aug 16, 2004 | 2.856 | 2.921 | 2.852 | 2.920 | 106,650,504 | +0.07(+2.42%) |
Aug 13, 2004 | 2.925 | 2.926 | 2.830 | 2.850 | 158,167,392 | -0.08(-2.65%) |
Aug 12, 2004 | 2.956 | 2.956 | 2.778 | 2.928 | 468,778,368 | -0.44(-13.17%) |
Aug 11, 2004 | 3.445 | 3.445 | 3.306 | 3.372 | 62,933,188 | -0.07(-2.16%) |
Aug 10, 2004 | 3.462 | 3.490 | 3.424 | 3.446 | 38,663,284 | +0.01(+0.35%) |
Aug 09, 2004 | 3.422 | 3.472 | 3.421 | 3.434 | 34,728,184 | -0.00(-0.10%) |
Aug 06, 2004 | 3.502 | 3.502 | 3.415 | 3.438 | 52,529,320 | -0.10(-2.93%) |
Aug 05, 2004 | 3.543 | 3.571 | 3.524 | 3.541 | 54,093,400 | +0.01(+0.29%) |
Aug 04, 2004 | 3.472 | 3.550 | 3.471 | 3.531 | 40,447,912 | +0.03(+0.94%) |
Aug 03, 2004 | 3.505 | 3.512 | 3.483 | 3.498 | 42,995,476 | -0.02(-0.59%) |
Aug 02, 2004 | 3.412 | 3.521 | 3.412 | 3.519 | 41,451,656 | +0.04(+1.09%) |
Jul 30, 2004 | 3.493 | 3.517 | 3.455 | 3.481 | 40,574,104 | -0.01(-0.30%) |
Jul 29, 2004 | 3.486 | 3.526 | 3.472 | 3.491 | 40,471,064 | +0.05(+1.40%) |
Jul 28, 2004 | 3.414 | 3.453 | 3.372 | 3.443 | 37,419,312 | -0.01(-0.35%) |
Jul 27, 2004 | 3.407 | 3.474 | 3.393 | 3.455 | 42,478,556 | +0.05(+1.37%) |
Jul 26, 2004 | 3.384 | 3.421 | 3.358 | 3.408 | 42,709,520 | +0.03(+0.77%) |
Jul 23, 2004 | 3.450 | 3.450 | 3.374 | 3.382 | 37,367,792 | -0.07(-1.90%) |
Jul 22, 2004 | 3.370 | 3.455 | 3.370 | 3.448 | 42,262,060 | +0.05(+1.37%) |
Jul 21, 2004 | 3.495 | 3.495 | 3.398 | 3.402 | 43,497,928 | -0.05(-1.55%) |
Jul 20, 2004 | 3.400 | 3.498 | 3.395 | 3.455 | 48,572,224 | +0.04(+1.27%) |
Jul 19, 2004 | 3.369 | 3.440 | 3.364 | 3.412 | 45,736,964 | +0.02(+0.56%) |
Jul 16, 2004 | 3.407 | 3.448 | 3.382 | 3.393 | 47,523,908 | -0.00(-0.05%) |
Jul 15, 2004 | 3.431 | 3.457 | 3.374 | 3.395 | 63,782,376 | -0.04(-1.26%) |
Jul 14, 2004 | 3.446 | 3.464 | 3.415 | 3.438 | 66,479,288 | -0.06(-1.73%) |
Jul 13, 2004 | 3.491 | 3.540 | 3.484 | 3.498 | 36,806,296 | +0.02(+0.70%) |
Jul 12, 2004 | 3.455 | 3.486 | 3.446 | 3.474 | 42,575,224 | -0.00(-0.10%) |
Jul 09, 2004 | 3.464 | 3.498 | 3.459 | 3.478 | 44,828,152 | +0.02(+0.70%) |
Jul 08, 2004 | 3.472 | 3.507 | 3.441 | 3.453 | 40,940,520 | -0.05(-1.33%) |
Jul 07, 2004 | 3.457 | 3.555 | 3.455 | 3.500 | 50,550,192 | +0.04(+1.10%) |
Jul 06, 2004 | 3.490 | 3.498 | 3.441 | 3.462 | 56,006,536 | -0.06(-1.81%) |
Jul 02, 2004 | 3.555 | 3.559 | 3.493 | 3.526 | 34,851,484 | -0.03(-0.83%) |
Jul 01, 2004 | 3.602 | 3.604 | 3.516 | 3.555 | 63,687,444 | -0.09(-2.46%) |
Jun 30, 2004 | 3.619 | 3.662 | 3.617 | 3.645 | 48,870,916 | +0.00(+0.00%) |
Jun 29, 2004 | 3.614 | 3.654 | 3.611 | 3.645 | 46,814,804 | +0.02(+0.57%) |
Jun 28, 2004 | 3.607 | 3.671 | 3.607 | 3.624 | 64,397,128 | +0.03(+0.82%) |
Jun 25, 2004 | 3.621 | 3.649 | 3.579 | 3.595 | 63,735,488 | -0.04(-1.00%) |
Jun 24, 2004 | 3.643 | 3.676 | 3.621 | 3.631 | 61,650,432 | -0.02(-0.52%) |
Jun 23, 2004 | 3.600 | 3.674 | 3.573 | 3.650 | 64,459,644 | +0.04(+1.15%) |
Jun 22, 2004 | 3.585 | 3.623 | 3.583 | 3.609 | 54,106,716 | +0.02(+0.48%) |
Jun 21, 2004 | 3.600 | 3.635 | 3.590 | 3.592 | 56,241,552 | -0.02(-0.62%) |
Jun 18, 2004 | 3.628 | 3.635 | 3.578 | 3.614 | 56,173,828 | -0.03(-0.81%) |
Jun 17, 2004 | 3.680 | 3.695 | 3.604 | 3.643 | 53,637,260 | -0.07(-1.91%) |
Jun 16, 2004 | 3.735 | 3.735 | 3.700 | 3.714 | 44,025,272 | -0.03(-0.92%) |
Jun 15, 2004 | 3.747 | 3.801 | 3.719 | 3.749 | 41,477,704 | +0.02(+0.51%) |
Jun 14, 2004 | 3.697 | 3.757 | 3.697 | 3.730 | 51,604,876 | -0.03(-0.74%) |
Jun 10, 2004 | 3.787 | 3.792 | 3.716 | 3.757 | 48,414,776 | -0.03(-0.78%) |
Jun 09, 2004 | 3.801 | 3.832 | 3.769 | 3.787 | 84,074,928 | -0.01(-0.36%) |
Jun 08, 2004 | 3.714 | 3.801 | 3.712 | 3.801 | 61,795,144 | +0.06(+1.57%) |
Jun 07, 2004 | 3.709 | 3.747 | 3.699 | 3.742 | 47,085,132 | +0.07(+1.88%) |
Jun 04, 2004 | 3.657 | 3.700 | 3.655 | 3.673 | 50,587,820 | +0.02(+0.66%) |
Jun 03, 2004 | 3.650 | 3.676 | 3.636 | 3.649 | 38,198,456 | -0.03(-0.89%) |
Jun 02, 2004 | 3.666 | 3.688 | 3.642 | 3.681 | 38,874,568 | +0.02(+0.66%) |