Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.494 | 3.494 | 3.386 | 3.409 | 118,269 | -0.02(-0.68%) |
Aug 30, 2004 | 3.500 | 3.506 | 3.409 | 3.432 | 238,827 | +0.05(+1.34%) |
Aug 27, 2004 | 3.409 | 3.409 | 3.381 | 3.386 | 140,445 | -0.01(-0.17%) |
Aug 26, 2004 | 3.318 | 3.392 | 3.250 | 3.392 | 101,726 | +0.10(+3.11%) |
Aug 25, 2004 | 3.267 | 3.324 | 3.176 | 3.290 | 196,764 | +0.11(+3.39%) |
Aug 24, 2004 | 3.182 | 3.216 | 3.159 | 3.182 | 136,573 | +0.03(+0.90%) |
Aug 23, 2004 | 3.017 | 3.182 | 3.017 | 3.153 | 236,891 | +0.09(+2.78%) |
Aug 20, 2004 | 3.108 | 3.125 | 2.932 | 3.068 | 124,077 | -0.02(-0.72%) |
Aug 19, 2004 | 3.125 | 3.125 | 3.011 | 3.090 | 100,670 | +0.02(+0.54%) |
Aug 18, 2004 | 3.102 | 3.125 | 3.011 | 3.074 | 64,252 | -0.03(-0.92%) |
Aug 17, 2004 | 3.068 | 3.125 | 3.011 | 3.102 | 67,054 | -0.05(-1.44%) |
Aug 16, 2004 | 3.011 | 3.182 | 2.983 | 3.148 | 71,806 | +0.14(+4.55%) |
Aug 13, 2004 | 3.205 | 3.205 | 2.965 | 3.011 | 62,126 | -0.15(-4.87%) |
Aug 12, 2004 | 3.159 | 3.182 | 3.011 | 3.165 | 60,366 | +0.04(+1.27%) |
Aug 11, 2004 | 2.943 | 3.176 | 2.926 | 3.125 | 84,478 | +0.05(+1.48%) |
Aug 10, 2004 | 3.040 | 3.097 | 2.938 | 3.080 | 83,950 | +0.13(+4.23%) |
Aug 09, 2004 | 2.898 | 3.091 | 2.898 | 2.955 | 73,504 | +0.08(+2.77%) |
Aug 06, 2004 | 3.023 | 3.080 | 2.858 | 2.875 | 123,549 | -0.30(-9.32%) |
Aug 05, 2004 | 3.176 | 3.176 | 3.068 | 3.171 | 56,142 | +0.01(+0.18%) |
Aug 04, 2004 | 3.182 | 3.182 | 3.113 | 3.165 | 40,655 | +0.06(+1.83%) |
Aug 03, 2004 | 3.153 | 3.188 | 3.102 | 3.108 | 38,571 | -0.07(-2.32%) |
Aug 02, 2004 | 3.125 | 3.182 | 3.102 | 3.182 | 54,030 | +0.01(+0.36%) |
Jul 30, 2004 | 3.108 | 3.182 | 3.081 | 3.171 | 98,910 | +0.06(+2.01%) |
Jul 29, 2004 | 3.040 | 3.125 | 3.040 | 3.108 | 68,638 | +0.07(+2.24%) |
Jul 28, 2004 | 3.182 | 3.233 | 3.011 | 3.040 | 243,579 | -0.13(-4.12%) |
Jul 27, 2004 | 3.296 | 3.296 | 3.171 | 3.171 | 47,343 | -0.04(-1.24%) |
Jul 26, 2004 | 3.239 | 3.290 | 3.210 | 3.210 | 45,935 | -0.06(-1.74%) |
Jul 23, 2004 | 3.182 | 3.296 | 3.182 | 3.267 | 59,662 | +0.06(+1.95%) |
Jul 22, 2004 | 3.165 | 3.227 | 3.165 | 3.205 | 70,750 | +0.02(+0.57%) |
Jul 21, 2004 | 3.182 | 3.330 | 3.182 | 3.186 | 56,142 | -0.07(-2.13%) |
Jul 20, 2004 | 3.159 | 3.267 | 3.159 | 3.256 | 32,207 | +0.07(+2.32%) |
Jul 19, 2004 | 3.176 | 3.233 | 3.125 | 3.182 | 199,228 | -0.09(-2.61%) |
Jul 16, 2004 | 3.267 | 3.324 | 3.267 | 3.267 | 81,838 | -0.02(-0.69%) |
Jul 15, 2004 | 3.409 | 3.409 | 3.261 | 3.290 | 76,382 | -0.07(-2.00%) |
Jul 14, 2004 | 3.409 | 3.409 | 3.341 | 3.357 | 31,151 | -0.02(-0.54%) |
Jul 13, 2004 | 3.381 | 3.432 | 3.338 | 3.375 | 170,540 | +0.00(+0.00%) |
Jul 12, 2004 | 3.352 | 3.466 | 3.352 | 3.375 | 68,110 | -0.07(-2.14%) |
Jul 09, 2004 | 3.409 | 3.460 | 3.375 | 3.449 | 70,398 | +0.04(+1.17%) |
Jul 08, 2004 | 3.426 | 3.438 | 3.358 | 3.409 | 170,540 | +0.02(+0.67%) |
Jul 07, 2004 | 3.409 | 3.409 | 3.352 | 3.386 | 83,598 | +0.01(+0.17%) |
Jul 06, 2004 | 3.449 | 3.460 | 3.347 | 3.381 | 106,477 | -0.03(-0.83%) |
Jul 02, 2004 | 3.438 | 3.438 | 3.341 | 3.409 | 120,557 | -0.01(-0.17%) |
Jul 01, 2004 | 3.517 | 3.517 | 3.341 | 3.415 | 168,076 | -0.05(-1.31%) |
Jun 30, 2004 | 3.335 | 3.580 | 3.222 | 3.460 | 753,969 | +0.36(+11.74%) |
Jun 29, 2004 | 3.125 | 3.233 | 3.034 | 3.097 | 49,807 | -0.05(-1.45%) |
Jun 28, 2004 | 3.034 | 3.205 | 3.034 | 3.142 | 148,365 | +0.02(+0.55%) |
Jun 25, 2004 | 2.983 | 3.125 | 2.983 | 3.125 | 83,598 | +0.14(+4.76%) |
Jun 24, 2004 | 3.153 | 3.153 | 2.983 | 2.983 | 177,404 | -0.17(-5.41%) |
Jun 23, 2004 | 3.136 | 3.165 | 3.125 | 3.153 | 109,293 | -0.03(-0.89%) |
Jun 22, 2004 | 3.210 | 3.210 | 3.097 | 3.182 | 91,870 | +0.02(+0.72%) |
Jun 21, 2004 | 3.199 | 3.227 | 3.153 | 3.159 | 60,366 | -0.05(-1.59%) |
Jun 18, 2004 | 3.153 | 3.239 | 3.153 | 3.210 | 151,709 | +0.03(+1.07%) |
Jun 17, 2004 | 3.239 | 3.239 | 3.136 | 3.176 | 38,719 | -0.06(-1.76%) |
Jun 16, 2004 | 3.153 | 3.239 | 3.125 | 3.233 | 31,151 | +0.08(+2.52%) |
Jun 15, 2004 | 3.239 | 3.267 | 3.142 | 3.153 | 209,083 | -0.02(-0.54%) |
Jun 14, 2004 | 3.205 | 3.233 | 3.136 | 3.171 | 66,526 | -0.05(-1.41%) |
Jun 10, 2004 | 3.188 | 3.267 | 3.188 | 3.216 | 78,318 | +0.03(+0.89%) |
Jun 09, 2004 | 3.264 | 3.324 | 3.182 | 3.188 | 139,213 | -0.08(-2.43%) |
Jun 08, 2004 | 3.210 | 3.335 | 3.210 | 3.267 | 80,430 | +0.03(+0.88%) |
Jun 07, 2004 | 3.352 | 3.364 | 3.239 | 3.239 | 134,285 | -0.04(-1.21%) |
Jun 04, 2004 | 3.330 | 3.335 | 3.250 | 3.278 | 84,302 | -0.07(-2.04%) |
Jun 03, 2004 | 3.608 | 3.631 | 3.284 | 3.347 | 284,938 | -0.32(-8.68%) |
Jun 02, 2004 | 3.767 | 3.767 | 3.614 | 3.665 | 24,463 | +0.05(+1.27%) |