Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.159 | 3.206 | 3.149 | 3.187 | 7,893,553 | +0.03(+0.88%) |
Aug 30, 2004 | 3.216 | 3.216 | 3.153 | 3.159 | 6,872,267 | -0.06(-1.76%) |
Aug 27, 2004 | 3.192 | 3.222 | 3.184 | 3.216 | 3,019,452 | +0.01(+0.39%) |
Aug 26, 2004 | 3.235 | 3.235 | 3.184 | 3.203 | 5,410,117 | -0.03(-0.86%) |
Aug 25, 2004 | 3.236 | 3.251 | 3.198 | 3.231 | 4,417,376 | -0.01(-0.16%) |
Aug 24, 2004 | 3.298 | 3.305 | 3.202 | 3.236 | 10,566,498 | -0.05(-1.50%) |
Aug 23, 2004 | 3.393 | 3.400 | 3.282 | 3.285 | 13,359,968 | -0.12(-3.55%) |
Aug 20, 2004 | 3.300 | 3.409 | 3.300 | 3.406 | 9,810,049 | +0.13(+3.88%) |
Aug 19, 2004 | 3.264 | 3.341 | 3.184 | 3.279 | 8,713,436 | +1.87(+132.14%) |
Aug 17, 2004 | 1.390 | 1.415 | 1.384 | 1.412 | 1,347,177 | +0.02(+1.78%) |
Aug 16, 2004 | 1.354 | 1.388 | 1.354 | 1.388 | 1,381,272 | +0.04(+3.12%) |
Aug 13, 2004 | 1.379 | 1.382 | 1.345 | 1.346 | 692,222 | -0.02(-1.76%) |
Aug 12, 2004 | 1.396 | 1.396 | 1.367 | 1.370 | 804,817 | -0.03(-2.36%) |
Aug 11, 2004 | 1.389 | 1.407 | 1.367 | 1.403 | 865,079 | +0.00(+0.00%) |
Aug 10, 2004 | 1.379 | 1.407 | 1.374 | 1.403 | 648,611 | +0.03(+2.21%) |
Aug 09, 2004 | 1.373 | 1.383 | 1.361 | 1.373 | 542,359 | +0.01(+0.53%) |
Aug 06, 2004 | 1.421 | 1.421 | 1.359 | 1.365 | 1,296,429 | -0.06(-4.51%) |
Aug 05, 2004 | 1.435 | 1.446 | 1.414 | 1.430 | 1,066,482 | +0.00(+0.24%) |
Aug 04, 2004 | 1.396 | 1.432 | 1.379 | 1.427 | 943,578 | +0.03(+1.88%) |
Aug 03, 2004 | 1.443 | 1.443 | 1.396 | 1.400 | 1,588,225 | -0.04(-3.10%) |
Aug 02, 2004 | 1.452 | 1.467 | 1.433 | 1.445 | 1,022,871 | -0.02(-1.23%) |
Jul 30, 2004 | 1.441 | 1.464 | 1.435 | 1.463 | 1,073,618 | +0.02(+1.36%) |
Jul 29, 2004 | 1.443 | 1.446 | 1.424 | 1.443 | 817,504 | +0.01(+0.51%) |
Jul 28, 2004 | 1.441 | 1.453 | 1.419 | 1.436 | 977,674 | -0.01(-0.47%) |
Jul 27, 2004 | 1.435 | 1.445 | 1.424 | 1.443 | 912,654 | +0.01(+0.43%) |
Jul 26, 2004 | 1.463 | 1.465 | 1.420 | 1.437 | 1,592,983 | -0.02(-1.04%) |
Jul 23, 2004 | 1.480 | 1.484 | 1.435 | 1.452 | 1,307,530 | -0.03(-1.89%) |
Jul 22, 2004 | 1.482 | 1.499 | 1.473 | 1.480 | 2,564,314 | +0.01(+0.38%) |
Jul 21, 2004 | 1.513 | 1.513 | 1.469 | 1.474 | 1,504,175 | -0.03(-2.27%) |
Jul 20, 2004 | 1.466 | 1.517 | 1.463 | 1.508 | 1,535,892 | +0.04(+2.87%) |
Jul 19, 2004 | 1.483 | 1.483 | 1.461 | 1.466 | 980,846 | -0.01(-0.76%) |
Jul 16, 2004 | 1.481 | 1.493 | 1.475 | 1.478 | 747,726 | -0.00(-0.27%) |
Jul 15, 2004 | 1.485 | 1.494 | 1.476 | 1.481 | 591,520 | +0.00(+0.23%) |
Jul 14, 2004 | 1.491 | 1.509 | 1.469 | 1.478 | 1,405,853 | -0.02(-1.61%) |
Jul 13, 2004 | 1.495 | 1.503 | 1.478 | 1.502 | 1,043,487 | +0.00(+0.00%) |
Jul 12, 2004 | 1.549 | 1.549 | 1.480 | 1.502 | 2,006,096 | -0.06(-3.67%) |
Jul 09, 2004 | 1.531 | 1.563 | 1.525 | 1.559 | 2,062,394 | +0.03(+1.87%) |
Jul 08, 2004 | 1.517 | 1.537 | 1.502 | 1.531 | 4,182,671 | +0.00(+0.18%) |
Jul 07, 2004 | 1.504 | 1.535 | 1.499 | 1.528 | 2,432,689 | +0.03(+1.87%) |
Jul 06, 2004 | 1.497 | 1.504 | 1.481 | 1.500 | 1,692,891 | +0.00(+0.22%) |
Jul 02, 2004 | 1.469 | 1.507 | 1.464 | 1.497 | 2,359,740 | +0.03(+2.18%) |
Jul 01, 2004 | 1.462 | 1.481 | 1.456 | 1.465 | 2,310,579 | -0.00(-0.08%) |
Jun 30, 2004 | 1.452 | 1.476 | 1.448 | 1.466 | 1,926,804 | +0.01(+0.93%) |
Jun 29, 2004 | 1.435 | 1.463 | 1.433 | 1.452 | 2,113,141 | +0.02(+1.29%) |
Jun 28, 2004 | 1.435 | 1.448 | 1.417 | 1.434 | 2,421,588 | -0.01(-0.85%) |
Jun 25, 2004 | 1.401 | 1.446 | 1.400 | 1.446 | 2,315,336 | +0.05(+3.66%) |
Jun 24, 2004 | 1.405 | 1.418 | 1.395 | 1.395 | 1,396,338 | -0.01(-0.68%) |
Jun 23, 2004 | 1.370 | 1.414 | 1.362 | 1.405 | 1,241,718 | +0.03(+2.08%) |
Jun 22, 2004 | 1.376 | 1.388 | 1.360 | 1.376 | 1,383,651 | -0.00(-0.20%) |
Jun 21, 2004 | 1.380 | 1.392 | 1.369 | 1.379 | 764,378 | +0.01(+0.37%) |
Jun 18, 2004 | 1.382 | 1.395 | 1.374 | 1.374 | 1,607,255 | +0.01(+0.41%) |
Jun 17, 2004 | 1.368 | 1.387 | 1.355 | 1.368 | 1,145,774 | -0.01(-0.37%) |
Jun 16, 2004 | 1.358 | 1.382 | 1.351 | 1.373 | 1,053,002 | +0.01(+0.49%) |
Jun 15, 2004 | 1.362 | 1.370 | 1.337 | 1.367 | 1,095,820 | +0.01(+0.95%) |
Jun 14, 2004 | 1.373 | 1.375 | 1.354 | 1.354 | 1,461,358 | -0.02(-1.39%) |
Jun 10, 2004 | 1.375 | 1.382 | 1.362 | 1.373 | 1,644,523 | -0.01(-0.37%) |
Jun 09, 2004 | 1.393 | 1.394 | 1.365 | 1.378 | 1,228,238 | -0.01(-1.01%) |
Jun 08, 2004 | 1.370 | 1.393 | 1.363 | 1.392 | 1,003,841 | +0.01(+1.06%) |
Jun 07, 2004 | 1.359 | 1.383 | 1.351 | 1.377 | 1,151,324 | +0.03(+1.95%) |
Jun 04, 2004 | 1.362 | 1.374 | 1.347 | 1.351 | 1,075,997 | -0.01(-0.54%) |
Jun 03, 2004 | 1.364 | 1.368 | 1.339 | 1.358 | 1,315,460 | -0.01(-0.45%) |
Jun 02, 2004 | 1.345 | 1.364 | 1.340 | 1.364 | 1,539,064 | +0.02(+1.67%) |