Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.412 | 3.454 | 3.329 | 3.359 | 7,091,514 | -0.03(-0.92%) |
Aug 30, 2004 | 3.387 | 3.418 | 3.328 | 3.390 | 2,675,292 | +0.00(+0.09%) |
Aug 27, 2004 | 3.393 | 3.420 | 3.308 | 3.387 | 1,576,534 | +0.02(+0.69%) |
Aug 26, 2004 | 3.460 | 3.471 | 3.356 | 3.364 | 1,968,901 | -0.09(-2.66%) |
Aug 25, 2004 | 3.393 | 3.488 | 3.379 | 3.455 | 2,003,579 | +0.05(+1.56%) |
Aug 24, 2004 | 3.569 | 3.644 | 3.395 | 3.403 | 3,368,838 | -0.09(-2.72%) |
Aug 23, 2004 | 3.549 | 3.608 | 3.491 | 3.498 | 2,333,656 | -0.01(-0.31%) |
Aug 20, 2004 | 3.395 | 3.543 | 3.357 | 3.508 | 2,468,512 | +0.12(+3.63%) |
Aug 19, 2004 | 3.459 | 3.498 | 3.368 | 3.385 | 2,519,886 | -0.06(-1.63%) |
Aug 18, 2004 | 3.406 | 3.471 | 3.278 | 3.441 | 3,886,025 | +0.04(+1.05%) |
Aug 17, 2004 | 3.457 | 3.538 | 3.378 | 3.406 | 1,990,093 | -0.05(-1.40%) |
Aug 16, 2004 | 3.325 | 3.499 | 3.325 | 3.454 | 2,558,416 | +0.09(+2.54%) |
Aug 13, 2004 | 3.303 | 3.390 | 3.301 | 3.368 | 3,306,547 | +0.07(+2.27%) |
Aug 12, 2004 | 3.410 | 3.412 | 3.287 | 3.294 | 3,576,260 | -0.11(-3.20%) |
Aug 11, 2004 | 3.491 | 3.518 | 3.379 | 3.403 | 4,754,005 | -0.14(-4.00%) |
Aug 10, 2004 | 3.466 | 3.580 | 3.466 | 3.544 | 2,762,627 | +0.06(+1.83%) |
Aug 09, 2004 | 3.652 | 3.784 | 3.398 | 3.480 | 7,553,236 | +0.09(+2.57%) |
Aug 06, 2004 | 3.471 | 3.504 | 3.381 | 3.393 | 7,091,514 | -0.13(-3.63%) |
Aug 05, 2004 | 3.603 | 3.714 | 3.515 | 3.521 | 7,333,613 | -0.06(-1.74%) |
Aug 04, 2004 | 3.786 | 3.800 | 3.578 | 3.583 | 6,773,639 | -0.20(-5.35%) |
Aug 03, 2004 | 3.932 | 3.971 | 3.784 | 3.786 | 2,804,426 | -0.09(-2.29%) |
Aug 02, 2004 | 3.962 | 3.962 | 3.874 | 3.874 | 2,571,260 | -0.07(-1.82%) |
Jul 30, 2004 | 3.934 | 3.972 | 3.901 | 3.946 | 823,907 | +0.03(+0.88%) |
Jul 29, 2004 | 3.839 | 3.927 | 3.807 | 3.912 | 1,189,304 | +0.08(+2.16%) |
Jul 28, 2004 | 3.870 | 3.920 | 3.806 | 3.829 | 1,471,860 | -0.03(-0.89%) |
Jul 27, 2004 | 3.823 | 3.868 | 3.778 | 3.863 | 3,810,011 | +0.04(+0.98%) |
Jul 26, 2004 | 3.976 | 3.993 | 3.823 | 3.826 | 2,194,946 | -0.12(-3.15%) |
Jul 23, 2004 | 4.013 | 4.033 | 3.948 | 3.951 | 1,492,409 | -0.06(-1.51%) |
Jul 22, 2004 | 4.011 | 4.095 | 3.938 | 4.011 | 1,780,745 | -0.00(-0.08%) |
Jul 21, 2004 | 3.958 | 4.111 | 3.955 | 4.014 | 2,117,886 | +0.07(+1.90%) |
Jul 20, 2004 | 3.918 | 3.954 | 3.888 | 3.940 | 3,024,634 | +0.00(+0.00%) |
Jul 19, 2004 | 3.951 | 3.985 | 3.865 | 3.940 | 3,741,941 | -0.01(-0.32%) |
Jul 16, 2004 | 4.064 | 4.106 | 3.946 | 3.952 | 1,800,652 | -0.11(-2.72%) |
Jul 15, 2004 | 4.103 | 4.133 | 4.058 | 4.063 | 931,150 | -0.03(-0.65%) |
Jul 14, 2004 | 4.172 | 4.194 | 4.083 | 4.089 | 1,554,058 | -0.11(-2.56%) |
Jul 13, 2004 | 4.198 | 4.223 | 4.162 | 4.197 | 1,319,665 | +0.01(+0.19%) |
Jul 12, 2004 | 4.133 | 4.208 | 4.125 | 4.189 | 1,423,697 | +0.03(+0.64%) |
Jul 09, 2004 | 4.176 | 4.262 | 4.139 | 4.162 | 3,617,359 | +0.02(+0.49%) |
Jul 08, 2004 | 4.290 | 4.290 | 4.142 | 4.142 | 3,279,576 | -0.17(-3.97%) |
Jul 07, 2004 | 4.306 | 4.412 | 4.189 | 4.313 | 9,969,733 | -0.20(-4.45%) |
Jul 06, 2004 | 4.692 | 4.754 | 4.513 | 4.514 | 5,227,929 | -0.30(-6.18%) |
Jul 02, 2004 | 4.717 | 4.827 | 4.703 | 4.812 | 1,498,189 | +0.12(+2.45%) |
Jul 01, 2004 | 4.978 | 4.992 | 4.673 | 4.697 | 2,311,180 | -0.27(-5.45%) |
Jun 30, 2004 | 4.876 | 5.038 | 4.868 | 4.968 | 3,294,988 | +0.10(+2.08%) |
Jun 29, 2004 | 4.827 | 4.890 | 4.806 | 4.866 | 1,607,358 | +0.02(+0.42%) |
Jun 28, 2004 | 4.729 | 4.883 | 4.728 | 4.846 | 1,995,873 | +0.07(+1.37%) |
Jun 25, 2004 | 4.591 | 4.801 | 4.570 | 4.781 | 2,421,633 | +0.18(+3.82%) |
Jun 24, 2004 | 4.588 | 4.617 | 4.519 | 4.605 | 1,391,588 | +0.02(+0.44%) |
Jun 23, 2004 | 4.435 | 4.606 | 4.419 | 4.584 | 2,517,317 | +0.12(+2.76%) |
Jun 22, 2004 | 4.374 | 4.477 | 4.338 | 4.461 | 1,393,515 | +0.08(+1.74%) |
Jun 21, 2004 | 4.468 | 4.508 | 4.365 | 4.385 | 1,430,761 | -0.08(-1.81%) |
Jun 18, 2004 | 4.435 | 4.564 | 4.384 | 4.466 | 3,198,662 | +0.02(+0.49%) |
Jun 17, 2004 | 4.438 | 4.480 | 4.376 | 4.444 | 1,323,518 | -0.01(-0.21%) |
Jun 16, 2004 | 4.398 | 4.491 | 4.368 | 4.454 | 2,021,560 | +0.05(+1.24%) |
Jun 15, 2004 | 4.354 | 4.412 | 4.315 | 4.399 | 1,172,607 | +0.11(+2.54%) |
Jun 14, 2004 | 4.356 | 4.360 | 4.257 | 4.290 | 2,134,582 | -0.05(-1.25%) |
Jun 10, 2004 | 4.296 | 4.359 | 4.290 | 4.345 | 717,307 | +0.05(+1.16%) |
Jun 09, 2004 | 4.416 | 4.454 | 4.267 | 4.295 | 2,469,154 | -0.12(-2.75%) |
Jun 08, 2004 | 4.461 | 4.491 | 4.405 | 4.416 | 1,428,834 | -0.06(-1.42%) |
Jun 07, 2004 | 4.388 | 4.505 | 4.368 | 4.480 | 1,780,745 | +0.10(+2.31%) |
Jun 04, 2004 | 4.349 | 4.436 | 4.327 | 4.379 | 1,202,147 | +0.07(+1.66%) |
Jun 03, 2004 | 4.356 | 4.377 | 4.270 | 4.307 | 2,354,205 | -0.05(-1.07%) |
Jun 02, 2004 | 4.446 | 4.500 | 4.352 | 4.354 | 2,169,902 | -0.09(-2.07%) |