Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.163 | 3.210 | 3.153 | 3.191 | 7,884,295 | +0.03(+0.88%) |
Aug 30, 2004 | 3.220 | 3.220 | 3.157 | 3.163 | 6,864,207 | -0.06(-1.76%) |
Aug 27, 2004 | 3.196 | 3.226 | 3.188 | 3.220 | 3,015,911 | +0.01(+0.39%) |
Aug 26, 2004 | 3.239 | 3.239 | 3.188 | 3.207 | 5,403,771 | -0.03(-0.86%) |
Aug 25, 2004 | 3.240 | 3.255 | 3.202 | 3.235 | 4,412,196 | -0.01(-0.16%) |
Aug 24, 2004 | 3.302 | 3.309 | 3.206 | 3.240 | 10,554,105 | -0.05(-1.50%) |
Aug 23, 2004 | 3.396 | 3.404 | 3.285 | 3.289 | 13,344,298 | -0.12(-3.55%) |
Aug 20, 2004 | 3.304 | 3.413 | 3.304 | 3.410 | 9,798,544 | +0.13(+3.88%) |
Aug 19, 2004 | 3.268 | 3.345 | 3.188 | 3.283 | 8,703,217 | +1.87(+132.14%) |
Aug 17, 2004 | 1.392 | 1.417 | 1.386 | 1.414 | 1,345,597 | +0.02(+1.78%) |
Aug 16, 2004 | 1.356 | 1.390 | 1.355 | 1.389 | 1,379,652 | +0.04(+3.12%) |
Aug 13, 2004 | 1.380 | 1.384 | 1.347 | 1.347 | 691,410 | -0.02(-1.76%) |
Aug 12, 2004 | 1.397 | 1.397 | 1.369 | 1.371 | 803,873 | -0.03(-2.36%) |
Aug 11, 2004 | 1.391 | 1.409 | 1.368 | 1.405 | 864,064 | +0.00(+0.00%) |
Aug 10, 2004 | 1.380 | 1.409 | 1.376 | 1.405 | 647,850 | +0.03(+2.20%) |
Aug 09, 2004 | 1.375 | 1.385 | 1.363 | 1.374 | 541,723 | +0.01(+0.53%) |
Aug 06, 2004 | 1.423 | 1.423 | 1.361 | 1.367 | 1,294,909 | -0.06(-4.51%) |
Aug 05, 2004 | 1.437 | 1.448 | 1.416 | 1.432 | 1,065,231 | +0.00(+0.24%) |
Aug 04, 2004 | 1.397 | 1.433 | 1.381 | 1.428 | 942,472 | +0.03(+1.88%) |
Aug 03, 2004 | 1.444 | 1.444 | 1.398 | 1.402 | 1,586,363 | -0.04(-3.10%) |
Aug 02, 2004 | 1.453 | 1.469 | 1.435 | 1.447 | 1,021,671 | -0.02(-1.23%) |
Jul 30, 2004 | 1.442 | 1.466 | 1.437 | 1.465 | 1,072,359 | +0.02(+1.36%) |
Jul 29, 2004 | 1.445 | 1.448 | 1.425 | 1.445 | 816,545 | +0.01(+0.51%) |
Jul 28, 2004 | 1.442 | 1.455 | 1.420 | 1.438 | 976,528 | -0.01(-0.47%) |
Jul 27, 2004 | 1.437 | 1.447 | 1.426 | 1.444 | 911,584 | +0.01(+0.43%) |
Jul 26, 2004 | 1.465 | 1.466 | 1.422 | 1.438 | 1,591,114 | -0.02(-1.04%) |
Jul 23, 2004 | 1.482 | 1.485 | 1.437 | 1.453 | 1,305,997 | -0.03(-1.89%) |
Jul 22, 2004 | 1.484 | 1.501 | 1.475 | 1.481 | 2,561,307 | +0.01(+0.38%) |
Jul 21, 2004 | 1.515 | 1.515 | 1.470 | 1.476 | 1,502,411 | -0.03(-2.27%) |
Jul 20, 2004 | 1.467 | 1.519 | 1.465 | 1.510 | 1,534,091 | +0.04(+2.87%) |
Jul 19, 2004 | 1.484 | 1.484 | 1.462 | 1.468 | 979,695 | -0.01(-0.76%) |
Jul 16, 2004 | 1.483 | 1.495 | 1.476 | 1.479 | 746,849 | -0.00(-0.27%) |
Jul 15, 2004 | 1.487 | 1.496 | 1.478 | 1.483 | 590,827 | +0.00(+0.23%) |
Jul 14, 2004 | 1.493 | 1.511 | 1.471 | 1.480 | 1,404,204 | -0.02(-1.60%) |
Jul 13, 2004 | 1.497 | 1.505 | 1.480 | 1.504 | 1,042,263 | +0.00(+0.00%) |
Jul 12, 2004 | 1.551 | 1.551 | 1.481 | 1.504 | 2,003,743 | -0.06(-3.67%) |
Jul 09, 2004 | 1.533 | 1.565 | 1.526 | 1.561 | 2,059,975 | +0.03(+1.87%) |
Jul 08, 2004 | 1.519 | 1.539 | 1.504 | 1.533 | 4,177,765 | +0.00(+0.18%) |
Jul 07, 2004 | 1.506 | 1.537 | 1.501 | 1.530 | 2,429,836 | +0.03(+1.87%) |
Jul 06, 2004 | 1.498 | 1.506 | 1.483 | 1.502 | 1,690,906 | +0.00(+0.22%) |
Jul 02, 2004 | 1.470 | 1.508 | 1.466 | 1.498 | 2,356,972 | +0.03(+2.18%) |
Jul 01, 2004 | 1.464 | 1.483 | 1.457 | 1.466 | 2,307,869 | -0.00(-0.08%) |
Jun 30, 2004 | 1.454 | 1.478 | 1.450 | 1.467 | 1,924,544 | +0.01(+0.93%) |
Jun 29, 2004 | 1.437 | 1.465 | 1.435 | 1.454 | 2,110,662 | +0.02(+1.29%) |
Jun 28, 2004 | 1.437 | 1.450 | 1.419 | 1.435 | 2,418,748 | -0.01(-0.85%) |
Jun 25, 2004 | 1.403 | 1.448 | 1.402 | 1.448 | 2,312,621 | +0.05(+3.66%) |
Jun 24, 2004 | 1.406 | 1.420 | 1.396 | 1.397 | 1,394,700 | -0.01(-0.68%) |
Jun 23, 2004 | 1.372 | 1.416 | 1.364 | 1.406 | 1,240,261 | +0.03(+2.08%) |
Jun 22, 2004 | 1.378 | 1.389 | 1.361 | 1.378 | 1,382,028 | -0.00(-0.20%) |
Jun 21, 2004 | 1.382 | 1.393 | 1.371 | 1.380 | 763,481 | +0.01(+0.37%) |
Jun 18, 2004 | 1.383 | 1.397 | 1.375 | 1.375 | 1,605,370 | +0.01(+0.41%) |
Jun 17, 2004 | 1.369 | 1.388 | 1.356 | 1.370 | 1,144,430 | -0.01(-0.37%) |
Jun 16, 2004 | 1.360 | 1.383 | 1.352 | 1.375 | 1,051,767 | +0.01(+0.49%) |
Jun 15, 2004 | 1.364 | 1.372 | 1.338 | 1.368 | 1,094,535 | +0.01(+0.95%) |
Jun 14, 2004 | 1.375 | 1.377 | 1.355 | 1.355 | 1,459,644 | -0.02(-1.39%) |
Jun 10, 2004 | 1.377 | 1.384 | 1.364 | 1.374 | 1,642,594 | -0.01(-0.37%) |
Jun 09, 2004 | 1.395 | 1.396 | 1.367 | 1.379 | 1,226,797 | -0.01(-1.01%) |
Jun 08, 2004 | 1.372 | 1.395 | 1.364 | 1.393 | 1,002,663 | +0.01(+1.06%) |
Jun 07, 2004 | 1.361 | 1.385 | 1.352 | 1.379 | 1,149,974 | +0.03(+1.95%) |
Jun 04, 2004 | 1.364 | 1.375 | 1.349 | 1.352 | 1,074,735 | -0.01(-0.54%) |
Jun 03, 2004 | 1.366 | 1.369 | 1.341 | 1.360 | 1,313,917 | -0.01(-0.45%) |
Jun 02, 2004 | 1.347 | 1.366 | 1.341 | 1.366 | 1,537,259 | +0.02(+1.67%) |