Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.533 | 3.533 | 3.424 | 3.446 | 116,975 | -0.02(-0.68%) |
Aug 30, 2004 | 3.539 | 3.545 | 3.447 | 3.470 | 236,213 | +0.05(+1.34%) |
Aug 27, 2004 | 3.447 | 3.447 | 3.418 | 3.424 | 138,908 | -0.01(-0.17%) |
Aug 26, 2004 | 3.355 | 3.430 | 3.286 | 3.430 | 100,612 | +0.10(+3.11%) |
Aug 25, 2004 | 3.303 | 3.361 | 3.211 | 3.326 | 194,610 | +0.11(+3.39%) |
Aug 24, 2004 | 3.217 | 3.252 | 3.194 | 3.217 | 135,078 | +0.03(+0.90%) |
Aug 23, 2004 | 3.050 | 3.217 | 3.050 | 3.188 | 234,298 | +0.09(+2.78%) |
Aug 20, 2004 | 3.142 | 3.160 | 2.964 | 3.102 | 122,719 | -0.02(-0.72%) |
Aug 19, 2004 | 3.160 | 3.160 | 3.045 | 3.125 | 99,568 | +0.02(+0.54%) |
Aug 18, 2004 | 3.137 | 3.160 | 3.045 | 3.108 | 63,549 | -0.03(-0.92%) |
Aug 17, 2004 | 3.102 | 3.160 | 3.045 | 3.137 | 66,320 | -0.05(-1.44%) |
Aug 16, 2004 | 3.045 | 3.217 | 3.016 | 3.183 | 71,020 | +0.14(+4.55%) |
Aug 13, 2004 | 3.240 | 3.240 | 2.998 | 3.044 | 61,446 | -0.16(-4.87%) |
Aug 12, 2004 | 3.194 | 3.217 | 3.045 | 3.200 | 59,706 | +0.04(+1.27%) |
Aug 11, 2004 | 2.976 | 3.211 | 2.959 | 3.160 | 83,553 | +0.05(+1.48%) |
Aug 10, 2004 | 3.073 | 3.131 | 2.970 | 3.114 | 83,031 | +0.13(+4.23%) |
Aug 09, 2004 | 2.930 | 3.125 | 2.930 | 2.987 | 72,700 | +0.08(+2.77%) |
Aug 06, 2004 | 3.056 | 3.114 | 2.890 | 2.907 | 122,197 | -0.30(-9.32%) |
Aug 05, 2004 | 3.211 | 3.211 | 3.102 | 3.206 | 55,528 | +0.01(+0.18%) |
Aug 04, 2004 | 3.217 | 3.217 | 3.147 | 3.200 | 40,210 | +0.06(+1.83%) |
Aug 03, 2004 | 3.188 | 3.223 | 3.137 | 3.142 | 38,149 | -0.07(-2.32%) |
Aug 02, 2004 | 3.160 | 3.217 | 3.137 | 3.217 | 53,439 | +0.01(+0.36%) |
Jul 30, 2004 | 3.142 | 3.217 | 3.115 | 3.206 | 97,827 | +0.06(+2.01%) |
Jul 29, 2004 | 3.073 | 3.160 | 3.073 | 3.142 | 67,887 | +0.07(+2.24%) |
Jul 28, 2004 | 3.217 | 3.269 | 3.045 | 3.073 | 240,913 | -0.13(-4.12%) |
Jul 27, 2004 | 3.332 | 3.332 | 3.206 | 3.206 | 46,824 | -0.04(-1.24%) |
Jul 26, 2004 | 3.275 | 3.326 | 3.246 | 3.246 | 45,432 | -0.06(-1.74%) |
Jul 23, 2004 | 3.217 | 3.332 | 3.217 | 3.303 | 59,009 | +0.06(+1.95%) |
Jul 22, 2004 | 3.200 | 3.263 | 3.200 | 3.240 | 69,976 | +0.02(+0.57%) |
Jul 21, 2004 | 3.217 | 3.366 | 3.217 | 3.222 | 55,528 | -0.07(-2.13%) |
Jul 20, 2004 | 3.194 | 3.303 | 3.194 | 3.292 | 31,854 | +0.07(+2.32%) |
Jul 19, 2004 | 3.211 | 3.269 | 3.160 | 3.217 | 197,047 | -0.09(-2.61%) |
Jul 16, 2004 | 3.303 | 3.361 | 3.303 | 3.303 | 80,942 | -0.02(-0.69%) |
Jul 15, 2004 | 3.447 | 3.447 | 3.298 | 3.326 | 75,546 | -0.07(-2.00%) |
Jul 14, 2004 | 3.447 | 3.447 | 3.378 | 3.394 | 30,810 | -0.02(-0.54%) |
Jul 13, 2004 | 3.418 | 3.470 | 3.375 | 3.412 | 168,674 | +0.00(+0.00%) |
Jul 12, 2004 | 3.389 | 3.504 | 3.389 | 3.412 | 67,365 | -0.07(-2.14%) |
Jul 09, 2004 | 3.447 | 3.499 | 3.412 | 3.487 | 69,628 | +0.04(+1.17%) |
Jul 08, 2004 | 3.464 | 3.476 | 3.395 | 3.447 | 168,674 | +0.02(+0.67%) |
Jul 07, 2004 | 3.447 | 3.447 | 3.389 | 3.424 | 82,683 | +0.01(+0.17%) |
Jul 06, 2004 | 3.487 | 3.499 | 3.384 | 3.418 | 105,312 | -0.03(-0.83%) |
Jul 02, 2004 | 3.476 | 3.476 | 3.378 | 3.447 | 119,238 | -0.01(-0.17%) |
Jul 01, 2004 | 3.556 | 3.556 | 3.378 | 3.453 | 166,237 | -0.05(-1.31%) |
Jun 30, 2004 | 3.372 | 3.619 | 3.257 | 3.499 | 745,716 | +0.37(+11.74%) |
Jun 29, 2004 | 3.160 | 3.269 | 3.068 | 3.131 | 49,261 | -0.05(-1.45%) |
Jun 28, 2004 | 3.068 | 3.240 | 3.068 | 3.177 | 146,741 | +0.02(+0.55%) |
Jun 25, 2004 | 3.016 | 3.160 | 3.016 | 3.160 | 82,683 | +0.14(+4.76%) |
Jun 24, 2004 | 3.188 | 3.188 | 3.016 | 3.016 | 175,462 | -0.17(-5.41%) |
Jun 23, 2004 | 3.171 | 3.200 | 3.160 | 3.188 | 108,097 | -0.03(-0.89%) |
Jun 22, 2004 | 3.246 | 3.246 | 3.131 | 3.217 | 90,864 | +0.02(+0.72%) |
Jun 21, 2004 | 3.234 | 3.263 | 3.188 | 3.194 | 59,706 | -0.05(-1.59%) |
Jun 18, 2004 | 3.188 | 3.275 | 3.188 | 3.246 | 150,048 | +0.03(+1.07%) |
Jun 17, 2004 | 3.275 | 3.275 | 3.171 | 3.211 | 38,295 | -0.06(-1.76%) |
Jun 16, 2004 | 3.188 | 3.275 | 3.160 | 3.269 | 30,810 | +0.08(+2.52%) |
Jun 15, 2004 | 3.275 | 3.303 | 3.177 | 3.188 | 206,795 | -0.02(-0.54%) |
Jun 14, 2004 | 3.240 | 3.269 | 3.171 | 3.206 | 65,798 | -0.05(-1.41%) |
Jun 10, 2004 | 3.223 | 3.303 | 3.223 | 3.252 | 77,461 | +0.03(+0.89%) |
Jun 09, 2004 | 3.300 | 3.361 | 3.217 | 3.223 | 137,689 | -0.08(-2.43%) |
Jun 08, 2004 | 3.246 | 3.372 | 3.246 | 3.303 | 79,550 | +0.03(+0.88%) |
Jun 07, 2004 | 3.389 | 3.401 | 3.275 | 3.275 | 132,815 | -0.04(-1.21%) |
Jun 04, 2004 | 3.366 | 3.372 | 3.286 | 3.315 | 83,379 | -0.07(-2.04%) |
Jun 03, 2004 | 3.648 | 3.671 | 3.321 | 3.384 | 281,819 | -0.32(-8.68%) |
Jun 02, 2004 | 3.809 | 3.809 | 3.654 | 3.705 | 24,195 | +0.05(+1.27%) |