Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.363 | 3.396 | 3.342 | 3.390 | 1,815,612 | +0.04(+1.20%) |
Aug 30, 2004 | 3.394 | 3.406 | 3.347 | 3.350 | 1,512,849 | -0.04(-1.15%) |
Aug 27, 2004 | 3.400 | 3.451 | 3.358 | 3.389 | 4,378,998 | +0.09(+2.71%) |
Aug 26, 2004 | 3.246 | 3.312 | 3.246 | 3.300 | 2,226,984 | +0.04(+1.28%) |
Aug 25, 2004 | 3.244 | 3.283 | 3.217 | 3.258 | 2,160,664 | +0.03(+0.79%) |
Aug 24, 2004 | 3.470 | 3.491 | 3.229 | 3.233 | 6,798,212 | -0.24(-6.84%) |
Aug 23, 2004 | 3.392 | 3.479 | 3.392 | 3.470 | 1,868,475 | +0.09(+2.54%) |
Aug 20, 2004 | 3.392 | 3.411 | 3.377 | 3.384 | 1,928,066 | +0.00(+0.11%) |
Aug 19, 2004 | 3.380 | 3.401 | 3.366 | 3.380 | 1,137,040 | +0.00(+0.00%) |
Aug 18, 2004 | 3.297 | 3.381 | 3.293 | 3.380 | 1,329,270 | +0.09(+2.64%) |
Aug 17, 2004 | 3.323 | 3.371 | 3.285 | 3.293 | 1,415,773 | +0.02(+0.65%) |
Aug 16, 2004 | 3.204 | 3.272 | 3.194 | 3.272 | 1,072,643 | +0.06(+1.93%) |
Aug 13, 2004 | 3.186 | 3.227 | 3.177 | 3.210 | 916,936 | +0.04(+1.41%) |
Aug 12, 2004 | 3.249 | 3.249 | 3.165 | 3.165 | 1,193,748 | -0.09(-2.87%) |
Aug 11, 2004 | 3.282 | 3.282 | 3.217 | 3.259 | 1,212,971 | -0.02(-0.70%) |
Aug 10, 2004 | 3.231 | 3.284 | 3.231 | 3.282 | 1,533,034 | +0.05(+1.68%) |
Aug 09, 2004 | 3.173 | 3.238 | 3.167 | 3.228 | 1,218,738 | +0.05(+1.54%) |
Aug 06, 2004 | 3.267 | 3.267 | 3.145 | 3.179 | 2,689,297 | -0.10(-2.95%) |
Aug 05, 2004 | 3.348 | 3.350 | 3.272 | 3.276 | 1,709,885 | -0.07(-1.98%) |
Aug 04, 2004 | 3.303 | 3.372 | 3.280 | 3.342 | 1,191,825 | +0.04(+1.32%) |
Aug 03, 2004 | 3.387 | 3.388 | 3.298 | 3.298 | 1,129,351 | -0.09(-2.61%) |
Aug 02, 2004 | 3.397 | 3.412 | 3.362 | 3.387 | 1,742,564 | -0.02(-0.61%) |
Jul 30, 2004 | 3.350 | 3.430 | 3.348 | 3.407 | 1,781,971 | +0.06(+1.87%) |
Jul 29, 2004 | 3.309 | 3.369 | 3.309 | 3.345 | 2,016,492 | +0.05(+1.42%) |
Jul 28, 2004 | 3.377 | 3.377 | 3.275 | 3.298 | 3,230,424 | -0.08(-2.24%) |
Jul 27, 2004 | 3.283 | 3.395 | 3.283 | 3.374 | 2,438,437 | +0.09(+2.77%) |
Jul 26, 2004 | 3.320 | 3.331 | 3.260 | 3.283 | 1,726,225 | -0.05(-1.51%) |
Jul 23, 2004 | 3.353 | 3.369 | 3.307 | 3.333 | 2,003,036 | -0.02(-0.59%) |
Jul 22, 2004 | 3.399 | 3.399 | 3.333 | 3.353 | 2,666,229 | -0.05(-1.33%) |
Jul 21, 2004 | 3.478 | 3.491 | 3.398 | 3.398 | 1,830,990 | -0.08(-2.19%) |
Jul 20, 2004 | 3.413 | 3.477 | 3.410 | 3.474 | 2,118,374 | +0.07(+1.91%) |
Jul 19, 2004 | 3.444 | 3.457 | 3.401 | 3.409 | 2,268,313 | -0.03(-1.01%) |
Jul 16, 2004 | 3.445 | 3.467 | 3.430 | 3.444 | 2,274,080 | +0.01(+0.35%) |
Jul 15, 2004 | 3.444 | 3.462 | 3.428 | 3.432 | 2,447,087 | -0.00(-0.05%) |
Jul 14, 2004 | 3.407 | 3.446 | 3.376 | 3.433 | 2,739,277 | +0.03(+0.76%) |
Jul 13, 2004 | 3.446 | 3.465 | 3.402 | 3.407 | 2,535,513 | -0.04(-1.21%) |
Jul 12, 2004 | 3.569 | 3.582 | 3.446 | 3.449 | 3,714,844 | -0.12(-3.24%) |
Jul 09, 2004 | 3.556 | 3.590 | 3.543 | 3.564 | 1,029,391 | +0.02(+0.62%) |
Jul 08, 2004 | 3.603 | 3.613 | 3.535 | 3.543 | 2,004,958 | -0.06(-1.69%) |
Jul 07, 2004 | 3.660 | 3.680 | 3.599 | 3.603 | 1,503,238 | -0.05(-1.34%) |
Jul 06, 2004 | 3.634 | 3.666 | 3.626 | 3.652 | 1,905,960 | +0.02(+0.52%) |
Jul 02, 2004 | 3.653 | 3.660 | 3.626 | 3.634 | 1,746,409 | -0.01(-0.17%) |
Jul 01, 2004 | 3.707 | 3.727 | 3.638 | 3.640 | 2,396,146 | -0.01(-0.14%) |
Jun 30, 2004 | 3.631 | 3.670 | 3.631 | 3.645 | 2,313,487 | +0.03(+0.89%) |
Jun 29, 2004 | 3.655 | 3.700 | 3.593 | 3.613 | 2,375,962 | -0.04(-1.15%) |
Jun 28, 2004 | 3.634 | 3.692 | 3.621 | 3.655 | 2,159,703 | +0.04(+1.21%) |
Jun 25, 2004 | 3.610 | 3.639 | 3.608 | 3.611 | 3,635,068 | -0.01(-0.19%) |
Jun 24, 2004 | 3.641 | 3.649 | 3.615 | 3.618 | 1,679,128 | -0.03(-0.78%) |
Jun 23, 2004 | 3.611 | 3.651 | 3.602 | 3.647 | 2,289,458 | +0.04(+1.01%) |
Jun 22, 2004 | 3.595 | 3.615 | 3.568 | 3.610 | 1,926,144 | +0.01(+0.36%) |
Jun 21, 2004 | 3.545 | 3.602 | 3.537 | 3.597 | 1,528,228 | +0.05(+1.36%) |
Jun 18, 2004 | 3.556 | 3.569 | 3.518 | 3.549 | 3,473,595 | -0.00(-0.12%) |
Jun 17, 2004 | 3.621 | 3.639 | 3.553 | 3.553 | 3,689,854 | -0.10(-2.75%) |
Jun 16, 2004 | 3.641 | 3.687 | 3.624 | 3.653 | 3,538,953 | +0.02(+0.47%) |
Jun 15, 2004 | 3.569 | 3.644 | 3.569 | 3.636 | 2,872,876 | +0.08(+2.39%) |
Jun 14, 2004 | 3.594 | 3.594 | 3.542 | 3.551 | 1,918,455 | -0.04(-1.16%) |
Jun 10, 2004 | 3.589 | 3.604 | 3.579 | 3.593 | 1,882,892 | +0.00(+0.13%) |
Jun 09, 2004 | 3.613 | 3.616 | 3.579 | 3.588 | 1,312,930 | -0.02(-0.62%) |
Jun 08, 2004 | 3.597 | 3.649 | 3.569 | 3.611 | 8,796,443 | +0.00(+0.10%) |
Jun 07, 2004 | 3.537 | 3.636 | 3.527 | 3.607 | 2,365,389 | +0.10(+2.88%) |
Jun 04, 2004 | 3.463 | 3.515 | 3.446 | 3.506 | 3,547,604 | +0.07(+2.01%) |
Jun 03, 2004 | 3.434 | 3.500 | 3.421 | 3.437 | 2,595,104 | +0.00(+0.11%) |
Jun 02, 2004 | 3.483 | 3.484 | 3.431 | 3.433 | 3,276,559 | -0.02(-0.53%) |