Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.235 | 3.305 | 3.229 | 3.305 | 7,580 | +0.06(+1.83%) |
Aug 30, 2004 | 3.294 | 3.310 | 3.240 | 3.245 | 7,210 | +0.01(+0.33%) |
Aug 27, 2004 | 3.348 | 3.353 | 3.234 | 3.234 | 2,033 | -0.08(-2.29%) |
Aug 26, 2004 | 3.245 | 3.316 | 3.240 | 3.310 | 16,084 | +0.08(+2.32%) |
Aug 25, 2004 | 3.218 | 3.272 | 3.164 | 3.235 | 4,806 | -0.12(-3.53%) |
Aug 24, 2004 | 3.164 | 3.381 | 3.164 | 3.353 | 24,034 | +0.19(+5.96%) |
Aug 23, 2004 | 3.164 | 3.165 | 3.164 | 3.165 | 1,109 | +0.00(+0.02%) |
Aug 20, 2004 | 3.218 | 3.218 | 3.110 | 3.164 | 3,143 | -0.05(-1.68%) |
Aug 19, 2004 | 3.191 | 3.245 | 3.191 | 3.218 | 14,420 | -0.02(-0.67%) |
Aug 18, 2004 | 3.240 | 3.240 | 3.240 | 3.240 | 0 | +0.00(+0.00%) |
Aug 17, 2004 | 3.229 | 3.326 | 3.229 | 3.240 | 11,647 | +0.01(+0.34%) |
Aug 16, 2004 | 3.245 | 3.299 | 3.191 | 3.229 | 7,580 | +0.04(+1.19%) |
Aug 13, 2004 | 3.218 | 3.283 | 3.121 | 3.191 | 8,874 | -0.02(-0.49%) |
Aug 12, 2004 | 3.224 | 3.240 | 3.110 | 3.207 | 66,003 | +0.04(+1.18%) |
Aug 11, 2004 | 3.435 | 3.435 | 3.164 | 3.170 | 9,244 | +0.02(+0.51%) |
Aug 10, 2004 | 3.153 | 3.153 | 3.153 | 3.153 | 2,033 | +0.00(+0.00%) |
Aug 09, 2004 | 3.153 | 3.213 | 3.153 | 3.153 | 12,941 | -0.01(-0.17%) |
Aug 06, 2004 | 3.159 | 3.159 | 3.159 | 3.159 | 0 | +0.00(+0.00%) |
Aug 05, 2004 | 3.175 | 3.207 | 3.153 | 3.159 | 4,437 | +0.01(+0.17%) |
Aug 04, 2004 | 3.154 | 3.197 | 3.153 | 3.153 | 3,327 | -0.02(-0.61%) |
Aug 03, 2004 | 3.173 | 3.173 | 3.173 | 3.173 | 184 | +0.00(+0.00%) |
Aug 02, 2004 | 3.224 | 3.224 | 3.153 | 3.173 | 11,277 | -0.08(-2.40%) |
Jul 30, 2004 | 3.424 | 3.424 | 3.159 | 3.251 | 3,697 | +0.06(+2.04%) |
Jul 29, 2004 | 3.191 | 3.245 | 3.180 | 3.186 | 9,429 | -0.12(-3.60%) |
Jul 28, 2004 | 3.153 | 3.305 | 3.153 | 3.305 | 8,319 | +0.08(+2.52%) |
Jul 27, 2004 | 3.153 | 3.305 | 3.143 | 3.224 | 24,959 | +0.08(+2.41%) |
Jul 26, 2004 | 3.040 | 3.207 | 3.040 | 3.148 | 7,395 | +0.11(+3.56%) |
Jul 23, 2004 | 3.051 | 3.088 | 3.034 | 3.040 | 20,891 | +0.01(+0.18%) |
Jul 22, 2004 | 3.241 | 3.241 | 3.034 | 3.034 | 3,512 | -0.22(-6.66%) |
Jul 21, 2004 | 3.245 | 3.353 | 3.121 | 3.251 | 7,395 | +0.00(+0.00%) |
Jul 20, 2004 | 3.251 | 3.251 | 3.251 | 3.251 | 184 | +0.09(+2.74%) |
Jul 19, 2004 | 3.164 | 3.164 | 3.164 | 3.164 | 0 | +0.00(+0.00%) |
Jul 16, 2004 | 3.148 | 3.198 | 3.148 | 3.164 | 3,143 | +0.12(+4.09%) |
Jul 15, 2004 | 3.225 | 3.229 | 3.040 | 3.040 | 924 | -0.17(-5.23%) |
Jul 14, 2004 | 3.273 | 3.299 | 3.040 | 3.207 | 2,033 | -0.04(-1.33%) |
Jul 13, 2004 | 3.251 | 3.251 | 3.251 | 3.251 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 3.299 | 3.381 | 3.245 | 3.251 | 7,765 | -0.06(-1.81%) |
Jul 09, 2004 | 3.359 | 3.359 | 3.310 | 3.311 | 1,848 | -0.06(-1.91%) |
Jul 08, 2004 | 3.299 | 3.375 | 3.299 | 3.375 | 2,773 | -0.00(-0.14%) |
Jul 07, 2004 | 3.299 | 3.381 | 3.299 | 3.380 | 3,697 | +0.05(+1.44%) |
Jul 06, 2004 | 3.337 | 3.375 | 3.332 | 3.332 | 1,663 | -0.01(-0.32%) |
Jul 02, 2004 | 3.353 | 3.359 | 3.343 | 3.343 | 2,033 | -0.04(-1.12%) |
Jul 01, 2004 | 3.381 | 3.408 | 3.348 | 3.381 | 27,362 | -0.03(-0.79%) |
Jun 30, 2004 | 3.408 | 3.408 | 3.381 | 3.408 | 5,731 | +0.00(+0.00%) |
Jun 29, 2004 | 3.402 | 3.429 | 3.402 | 3.408 | 8,319 | +0.01(+0.16%) |
Jun 28, 2004 | 3.381 | 3.424 | 3.257 | 3.402 | 48,254 | +0.11(+3.45%) |
Jun 25, 2004 | 3.245 | 3.385 | 3.245 | 3.289 | 6,655 | +0.03(+0.83%) |
Jun 24, 2004 | 3.321 | 3.408 | 3.262 | 3.262 | 61,381 | -0.06(-1.94%) |
Jun 23, 2004 | 3.207 | 3.326 | 3.207 | 3.326 | 14,605 | +0.06(+1.80%) |
Jun 22, 2004 | 3.132 | 3.343 | 3.132 | 3.267 | 30,320 | +0.19(+6.15%) |
Jun 21, 2004 | 3.077 | 3.078 | 3.077 | 3.078 | 1,109 | +0.04(+1.43%) |
Jun 18, 2004 | 3.034 | 3.034 | 3.034 | 3.034 | 2,033 | -0.05(-1.58%) |
Jun 17, 2004 | 3.083 | 3.083 | 3.083 | 3.083 | 554 | +0.00(+0.00%) |
Jun 16, 2004 | 3.082 | 3.083 | 3.078 | 3.083 | 3,882 | +0.00(+0.00%) |
Jun 15, 2004 | 3.099 | 3.143 | 3.078 | 3.083 | 3,697 | +0.04(+1.42%) |
Jun 14, 2004 | 3.083 | 3.110 | 3.040 | 3.040 | 2,773 | -0.13(-4.24%) |
Jun 10, 2004 | 3.110 | 3.174 | 3.034 | 3.174 | 924 | +0.09(+2.78%) |
Jun 09, 2004 | 3.083 | 3.088 | 3.083 | 3.088 | 924 | -0.11(-3.37%) |
Jun 08, 2004 | 3.051 | 3.201 | 3.019 | 3.196 | 2,403 | +0.06(+1.88%) |
Jun 07, 2004 | 3.239 | 3.239 | 3.132 | 3.137 | 3,143 | +0.03(+0.87%) |
Jun 04, 2004 | 3.245 | 3.245 | 3.002 | 3.110 | 5,546 | -0.14(-4.17%) |
Jun 03, 2004 | 3.245 | 3.245 | 3.245 | 3.245 | 554 | -0.09(-2.58%) |
Jun 02, 2004 | 3.342 | 3.342 | 3.267 | 3.331 | 2,588 | +0.07(+2.16%) |