Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 2.894 | 2.933 | 2.847 | 2.933 | 198,462 | +0.05(+1.71%) |
Aug 30, 2004 | 2.947 | 2.947 | 2.881 | 2.884 | 70,831 | -0.06(-2.15%) |
Aug 27, 2004 | 2.916 | 2.947 | 2.898 | 2.947 | 103,574 | +0.05(+1.69%) |
Aug 26, 2004 | 2.961 | 2.985 | 2.889 | 2.898 | 178,415 | -0.07(-2.20%) |
Aug 25, 2004 | 2.970 | 2.970 | 2.886 | 2.964 | 106,915 | -0.01(-0.50%) |
Aug 24, 2004 | 2.968 | 2.979 | 2.897 | 2.979 | 207,149 | +0.01(+0.45%) |
Aug 23, 2004 | 2.860 | 2.965 | 2.860 | 2.965 | 249,915 | +0.07(+2.50%) |
Aug 20, 2004 | 2.893 | 2.896 | 2.884 | 2.893 | 138,322 | +0.01(+0.29%) |
Aug 19, 2004 | 2.893 | 2.918 | 2.880 | 2.884 | 134,981 | -0.00(-0.07%) |
Aug 18, 2004 | 2.840 | 2.912 | 2.838 | 2.886 | 94,961 | +0.03(+1.08%) |
Aug 17, 2004 | 2.916 | 2.916 | 2.838 | 2.855 | 113,598 | -0.04(-1.34%) |
Aug 16, 2004 | 2.800 | 2.897 | 2.798 | 2.894 | 200,467 | +0.07(+2.49%) |
Aug 13, 2004 | 2.816 | 2.850 | 2.795 | 2.824 | 107,584 | +0.01(+0.28%) |
Aug 12, 2004 | 2.823 | 2.851 | 2.797 | 2.816 | 167,724 | -0.03(-1.07%) |
Aug 11, 2004 | 2.836 | 2.885 | 2.818 | 2.846 | 142,999 | -0.01(-0.47%) |
Aug 10, 2004 | 2.779 | 2.866 | 2.779 | 2.860 | 452,387 | +0.08(+2.91%) |
Aug 09, 2004 | 2.821 | 2.840 | 2.732 | 2.779 | 201,803 | +0.05(+1.75%) |
Aug 06, 2004 | 2.900 | 2.908 | 2.731 | 2.731 | 293,350 | -0.18(-6.25%) |
Aug 05, 2004 | 2.980 | 3.043 | 2.903 | 2.913 | 453,723 | -0.13(-4.26%) |
Aug 04, 2004 | 3.005 | 3.063 | 2.948 | 3.043 | 273,971 | +0.03(+0.93%) |
Aug 03, 2004 | 3.023 | 3.066 | 2.980 | 3.015 | 298,696 | -0.05(-1.68%) |
Aug 02, 2004 | 3.111 | 3.111 | 2.971 | 3.066 | 207,817 | +0.00(+0.16%) |
Jul 30, 2004 | 3.091 | 3.104 | 3.025 | 3.061 | 298,696 | -0.01(-0.18%) |
Jul 29, 2004 | 3.084 | 3.101 | 3.041 | 3.067 | 229,868 | -0.00(-0.02%) |
Jul 28, 2004 | 3.143 | 3.143 | 3.036 | 3.067 | 311,392 | -0.06(-1.79%) |
Jul 27, 2004 | 3.174 | 3.215 | 3.064 | 3.123 | 642,163 | -0.17(-5.09%) |
Jul 26, 2004 | 3.343 | 3.389 | 3.214 | 3.291 | 260,607 | -0.05(-1.55%) |
Jul 23, 2004 | 3.474 | 3.474 | 3.343 | 3.343 | 234,546 | -0.03(-0.84%) |
Jul 22, 2004 | 3.472 | 3.544 | 3.369 | 3.371 | 295,354 | -0.12(-3.40%) |
Jul 21, 2004 | 3.587 | 3.592 | 3.490 | 3.490 | 152,355 | -0.10(-2.67%) |
Jul 20, 2004 | 3.521 | 3.586 | 3.495 | 3.586 | 123,621 | +0.08(+2.36%) |
Jul 19, 2004 | 3.483 | 3.554 | 3.483 | 3.503 | 120,280 | -0.04(-1.03%) |
Jul 16, 2004 | 3.562 | 3.582 | 3.483 | 3.539 | 213,831 | +0.00(+0.01%) |
Jul 15, 2004 | 3.532 | 3.579 | 3.516 | 3.539 | 233,878 | +0.01(+0.23%) |
Jul 14, 2004 | 3.455 | 3.588 | 3.447 | 3.531 | 310,724 | +0.06(+1.61%) |
Jul 13, 2004 | 3.411 | 3.475 | 3.410 | 3.475 | 358,836 | +0.11(+3.20%) |
Jul 12, 2004 | 3.422 | 3.437 | 3.367 | 3.367 | 145,004 | -0.04(-1.27%) |
Jul 09, 2004 | 3.419 | 3.462 | 3.398 | 3.411 | 91,546 | +0.00(+0.07%) |
Jul 08, 2004 | 3.463 | 3.479 | 3.399 | 3.408 | 150,350 | -0.06(-1.63%) |
Jul 07, 2004 | 3.469 | 3.528 | 3.453 | 3.464 | 112,261 | +0.03(+0.92%) |
Jul 06, 2004 | 3.492 | 3.493 | 3.414 | 3.433 | 147,677 | -0.11(-3.10%) |
Jul 02, 2004 | 3.546 | 3.573 | 3.495 | 3.543 | 46,775 | -0.00(-0.11%) |
Jul 01, 2004 | 3.564 | 3.626 | 3.538 | 3.547 | 67,490 | -0.05(-1.40%) |
Jun 30, 2004 | 3.650 | 3.673 | 3.589 | 3.597 | 252,588 | -0.08(-2.12%) |
Jun 29, 2004 | 3.537 | 3.677 | 3.499 | 3.675 | 469,093 | +0.11(+2.95%) |
Jun 28, 2004 | 3.420 | 3.587 | 3.420 | 3.570 | 430,336 | +0.16(+4.56%) |
Jun 25, 2004 | 3.442 | 3.454 | 3.414 | 3.414 | 269,294 | -0.06(-1.65%) |
Jun 24, 2004 | 3.513 | 3.514 | 3.430 | 3.471 | 84,196 | -0.02(-0.54%) |
Jun 23, 2004 | 3.426 | 3.515 | 3.426 | 3.490 | 131,640 | +0.03(+0.85%) |
Jun 22, 2004 | 3.404 | 3.478 | 3.404 | 3.461 | 181,756 | +0.03(+0.84%) |
Jun 21, 2004 | 3.491 | 3.491 | 3.409 | 3.432 | 96,892 | -0.07(-1.90%) |
Jun 18, 2004 | 3.434 | 3.498 | 3.405 | 3.498 | 276,644 | +0.04(+1.24%) |
Jun 17, 2004 | 3.432 | 3.463 | 3.400 | 3.455 | 177,747 | +0.06(+1.63%) |
Jun 16, 2004 | 3.310 | 3.427 | 3.310 | 3.400 | 358,836 | -0.01(-0.23%) |
Jun 15, 2004 | 3.217 | 3.417 | 3.207 | 3.408 | 266,621 | +0.18(+5.51%) |
Jun 14, 2004 | 3.303 | 3.321 | 3.228 | 3.230 | 134,312 | -0.09(-2.78%) |
Jun 10, 2004 | 3.362 | 3.362 | 3.284 | 3.322 | 207,817 | -0.02(-0.52%) |
Jun 09, 2004 | 3.390 | 3.390 | 3.336 | 3.340 | 104,242 | -0.03(-0.79%) |
Jun 08, 2004 | 3.248 | 3.391 | 3.248 | 3.366 | 187,102 | -0.02(-0.72%) |
Jun 07, 2004 | 3.199 | 3.392 | 3.199 | 3.391 | 199,130 | +0.19(+6.09%) |
Jun 04, 2004 | 3.298 | 3.299 | 3.196 | 3.196 | 133,644 | -0.02(-0.73%) |
Jun 03, 2004 | 3.275 | 3.302 | 3.219 | 3.219 | 142,999 | -0.04(-1.28%) |
Jun 02, 2004 | 3.316 | 3.316 | 3.249 | 3.261 | 217,840 | -0.05(-1.52%) |