Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.110 | 3.110 | 3.058 | 3.070 | 98,046 | -0.03(-0.92%) |
Aug 30, 2004 | 3.091 | 3.135 | 3.090 | 3.099 | 131,855 | -0.01(-0.27%) |
Aug 27, 2004 | 3.171 | 3.179 | 3.104 | 3.107 | 79,451 | -0.06(-1.87%) |
Aug 26, 2004 | 3.123 | 3.170 | 3.123 | 3.166 | 114,105 | +0.04(+1.13%) |
Aug 25, 2004 | 3.108 | 3.147 | 3.099 | 3.131 | 100,582 | +0.03(+0.92%) |
Aug 24, 2004 | 3.118 | 3.134 | 3.082 | 3.102 | 185,950 | -0.01(-0.27%) |
Aug 23, 2004 | 3.118 | 3.118 | 3.076 | 3.110 | 196,093 | +0.00(+0.15%) |
Aug 20, 2004 | 3.041 | 3.118 | 3.030 | 3.106 | 178,343 | +0.07(+2.42%) |
Aug 19, 2004 | 3.047 | 3.054 | 3.015 | 3.032 | 138,617 | -0.01(-0.23%) |
Aug 18, 2004 | 3.039 | 3.048 | 3.015 | 3.039 | 447,971 | +0.00(+0.04%) |
Aug 17, 2004 | 3.070 | 3.088 | 3.017 | 3.038 | 269,628 | -0.01(-0.47%) |
Aug 16, 2004 | 2.993 | 3.064 | 2.993 | 3.052 | 341,472 | +0.07(+2.26%) |
Aug 13, 2004 | 2.999 | 3.011 | 2.976 | 2.985 | 330,484 | -0.01(-0.28%) |
Aug 12, 2004 | 3.135 | 3.171 | 2.990 | 2.993 | 510,518 | -0.16(-5.17%) |
Aug 11, 2004 | 3.147 | 3.218 | 3.131 | 3.157 | 416,698 | -0.00(-0.08%) |
Aug 10, 2004 | 3.153 | 3.239 | 3.147 | 3.159 | 280,616 | +0.03(+0.95%) |
Aug 09, 2004 | 3.140 | 3.145 | 3.100 | 3.129 | 290,758 | -0.01(-0.30%) |
Aug 06, 2004 | 3.168 | 3.181 | 3.138 | 3.139 | 428,531 | -0.05(-1.67%) |
Aug 05, 2004 | 3.271 | 3.271 | 3.178 | 3.192 | 586,589 | +0.01(+0.30%) |
Aug 04, 2004 | 3.242 | 3.259 | 3.178 | 3.183 | 171,581 | -0.07(-2.18%) |
Aug 03, 2004 | 3.301 | 3.325 | 3.254 | 3.254 | 144,534 | -0.06(-1.93%) |
Aug 02, 2004 | 3.224 | 3.319 | 3.213 | 3.317 | 179,188 | +0.06(+1.96%) |
Jul 30, 2004 | 3.281 | 3.281 | 3.245 | 3.254 | 554,470 | -0.02(-0.76%) |
Jul 29, 2004 | 3.254 | 3.301 | 3.250 | 3.278 | 240,045 | +0.00(+0.04%) |
Jul 28, 2004 | 3.278 | 3.294 | 3.259 | 3.277 | 524,887 | -0.01(-0.36%) |
Jul 27, 2004 | 3.191 | 3.289 | 3.191 | 3.289 | 208,771 | +0.10(+3.08%) |
Jul 26, 2004 | 3.207 | 3.207 | 3.153 | 3.191 | 403,174 | -0.03(-0.85%) |
Jul 23, 2004 | 3.212 | 3.236 | 3.192 | 3.218 | 161,438 | +0.01(+0.18%) |
Jul 22, 2004 | 3.200 | 3.224 | 3.188 | 3.212 | 220,604 | +0.01(+0.37%) |
Jul 21, 2004 | 3.242 | 3.283 | 3.200 | 3.200 | 154,676 | -0.03(-0.95%) |
Jul 20, 2004 | 3.194 | 3.248 | 3.183 | 3.231 | 236,664 | +0.03(+1.04%) |
Jul 19, 2004 | 3.194 | 3.218 | 3.183 | 3.198 | 256,104 | +0.00(+0.11%) |
Jul 16, 2004 | 3.290 | 3.293 | 3.171 | 3.194 | 639,838 | -0.10(-3.05%) |
Jul 15, 2004 | 3.288 | 3.308 | 3.288 | 3.295 | 201,164 | +0.01(+0.18%) |
Jul 14, 2004 | 3.291 | 3.310 | 3.288 | 3.289 | 141,998 | -0.01(-0.39%) |
Jul 13, 2004 | 3.283 | 3.312 | 3.274 | 3.302 | 69,308 | +0.02(+0.54%) |
Jul 12, 2004 | 3.301 | 3.330 | 3.267 | 3.284 | 128,474 | -0.03(-0.96%) |
Jul 09, 2004 | 3.271 | 3.319 | 3.265 | 3.316 | 100,582 | +0.06(+1.74%) |
Jul 08, 2004 | 3.230 | 3.271 | 3.223 | 3.259 | 417,543 | +0.04(+1.29%) |
Jul 07, 2004 | 3.242 | 3.289 | 3.215 | 3.218 | 90,439 | -0.04(-1.09%) |
Jul 06, 2004 | 3.295 | 3.295 | 3.236 | 3.254 | 198,628 | -0.03(-1.01%) |
Jul 02, 2004 | 3.319 | 3.342 | 3.283 | 3.287 | 69,308 | -0.03(-0.79%) |
Jul 01, 2004 | 3.342 | 3.342 | 3.313 | 3.313 | 236,664 | -0.03(-0.89%) |
Jun 30, 2004 | 3.336 | 3.354 | 3.327 | 3.342 | 338,091 | +0.01(+0.39%) |
Jun 29, 2004 | 3.330 | 3.342 | 3.325 | 3.329 | 548,553 | -0.00(-0.11%) |
Jun 28, 2004 | 3.312 | 3.348 | 3.312 | 3.333 | 694,778 | +0.02(+0.68%) |
Jun 25, 2004 | 3.271 | 3.313 | 3.255 | 3.310 | 333,020 | +0.06(+1.71%) |
Jun 24, 2004 | 3.200 | 3.265 | 3.200 | 3.255 | 110,725 | +0.05(+1.55%) |
Jun 23, 2004 | 3.177 | 3.206 | 3.165 | 3.205 | 345,698 | +0.01(+0.33%) |
Jun 22, 2004 | 3.256 | 3.261 | 3.184 | 3.194 | 206,235 | -0.06(-1.89%) |
Jun 21, 2004 | 3.206 | 3.271 | 3.129 | 3.256 | 359,222 | +0.04(+1.18%) |
Jun 18, 2004 | 3.268 | 3.277 | 3.200 | 3.218 | 343,163 | -0.05(-1.52%) |
Jun 17, 2004 | 3.319 | 3.319 | 3.267 | 3.268 | 117,486 | -0.05(-1.43%) |
Jun 16, 2004 | 3.319 | 3.342 | 3.265 | 3.315 | 292,449 | +0.00(+0.14%) |
Jun 15, 2004 | 3.360 | 3.360 | 3.284 | 3.310 | 540,101 | -0.05(-1.48%) |
Jun 14, 2004 | 3.419 | 3.420 | 3.360 | 3.360 | 216,378 | -0.07(-2.04%) |
Jun 10, 2004 | 3.391 | 3.431 | 3.390 | 3.430 | 194,402 | +0.04(+1.12%) |
Jun 09, 2004 | 3.424 | 3.431 | 3.383 | 3.392 | 81,142 | -0.03(-0.93%) |
Jun 08, 2004 | 3.390 | 3.429 | 3.367 | 3.424 | 187,640 | +0.02(+0.66%) |
Jun 07, 2004 | 3.342 | 3.404 | 3.334 | 3.401 | 219,759 | +0.09(+2.86%) |
Jun 04, 2004 | 3.330 | 3.330 | 3.283 | 3.307 | 141,153 | +0.02(+0.54%) |
Jun 03, 2004 | 3.330 | 3.330 | 3.267 | 3.289 | 238,354 | -0.04(-1.24%) |
Jun 02, 2004 | 3.325 | 3.349 | 3.313 | 3.330 | 89,594 | +0.02(+0.54%) |