Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.495 | 3.513 | 3.495 | 3.513 | 613,821 | +0.02(+0.51%) |
Aug 30, 2004 | 3.468 | 3.495 | 3.468 | 3.495 | 650,342 | +0.02(+0.60%) |
Aug 27, 2004 | 3.480 | 3.489 | 3.471 | 3.474 | 454,669 | -0.01(-0.26%) |
Aug 26, 2004 | 3.465 | 3.489 | 3.465 | 3.483 | 518,665 | +0.02(+0.52%) |
Aug 25, 2004 | 3.462 | 3.471 | 3.450 | 3.465 | 810,163 | -0.01(-0.34%) |
Aug 24, 2004 | 3.489 | 3.489 | 3.462 | 3.477 | 606,784 | -0.01(-0.43%) |
Aug 23, 2004 | 3.483 | 3.495 | 3.471 | 3.492 | 637,610 | +0.01(+0.17%) |
Aug 20, 2004 | 3.498 | 3.504 | 3.486 | 3.486 | 386,653 | -0.01(-0.34%) |
Aug 19, 2004 | 3.495 | 3.504 | 3.480 | 3.498 | 594,387 | +0.01(+0.34%) |
Aug 18, 2004 | 3.477 | 3.498 | 3.465 | 3.486 | 730,755 | +0.02(+0.69%) |
Aug 17, 2004 | 3.468 | 3.477 | 3.435 | 3.462 | 333,714 | +0.02(+0.52%) |
Aug 16, 2004 | 3.444 | 3.471 | 3.435 | 3.444 | 854,390 | +0.00(+0.09%) |
Aug 13, 2004 | 3.429 | 3.441 | 3.429 | 3.441 | 207,064 | +0.01(+0.44%) |
Aug 12, 2004 | 3.423 | 3.429 | 3.414 | 3.426 | 332,374 | +0.01(+0.17%) |
Aug 11, 2004 | 3.429 | 3.432 | 3.411 | 3.420 | 345,106 | -0.01(-0.35%) |
Aug 10, 2004 | 3.447 | 3.450 | 3.426 | 3.432 | 418,483 | -0.00(-0.09%) |
Aug 09, 2004 | 3.447 | 3.450 | 3.429 | 3.435 | 528,717 | +0.01(+0.44%) |
Aug 06, 2004 | 3.429 | 3.438 | 3.405 | 3.420 | 387,993 | +0.02(+0.61%) |
Aug 05, 2004 | 3.411 | 3.423 | 3.396 | 3.399 | 188,971 | -0.01(-0.44%) |
Aug 04, 2004 | 3.429 | 3.441 | 3.411 | 3.414 | 309,590 | -0.04(-1.29%) |
Aug 03, 2004 | 3.429 | 3.462 | 3.429 | 3.459 | 373,921 | +0.03(+0.87%) |
Aug 02, 2004 | 3.459 | 3.459 | 3.429 | 3.429 | 366,885 | -0.00(-0.09%) |
Jul 30, 2004 | 3.390 | 3.435 | 3.390 | 3.432 | 415,803 | +0.04(+1.14%) |
Jul 29, 2004 | 3.399 | 3.405 | 3.388 | 3.393 | 323,663 | -0.01(-0.18%) |
Jul 28, 2004 | 3.402 | 3.405 | 3.382 | 3.399 | 169,537 | +0.00(+0.09%) |
Jul 27, 2004 | 3.390 | 3.399 | 3.361 | 3.396 | 573,614 | -0.00(-0.09%) |
Jul 26, 2004 | 3.396 | 3.414 | 3.393 | 3.399 | 375,261 | +0.00(+0.09%) |
Jul 23, 2004 | 3.364 | 3.405 | 3.364 | 3.396 | 413,123 | +0.00(+0.09%) |
Jul 22, 2004 | 3.405 | 3.408 | 3.393 | 3.393 | 254,306 | -0.01(-0.44%) |
Jul 21, 2004 | 3.388 | 3.411 | 3.385 | 3.408 | 566,913 | +0.00(+0.09%) |
Jul 20, 2004 | 3.388 | 3.411 | 3.388 | 3.405 | 251,961 | +0.01(+0.26%) |
Jul 19, 2004 | 3.385 | 3.411 | 3.373 | 3.396 | 607,120 | +0.03(+0.80%) |
Jul 16, 2004 | 3.340 | 3.388 | 3.340 | 3.370 | 528,717 | +0.04(+1.16%) |
Jul 15, 2004 | 3.334 | 3.340 | 3.325 | 3.331 | 359,514 | +0.00(+0.09%) |
Jul 14, 2004 | 3.322 | 3.337 | 3.319 | 3.328 | 290,827 | +0.00(+0.00%) |
Jul 13, 2004 | 3.340 | 3.343 | 3.322 | 3.328 | 295,183 | -0.01(-0.18%) |
Jul 12, 2004 | 3.322 | 3.343 | 3.304 | 3.334 | 559,877 | +0.03(+0.81%) |
Jul 09, 2004 | 3.301 | 3.325 | 3.301 | 3.307 | 532,737 | -0.01(-0.45%) |
Jul 08, 2004 | 3.313 | 3.325 | 3.310 | 3.322 | 299,874 | +0.00(+0.09%) |
Jul 07, 2004 | 3.313 | 3.328 | 3.304 | 3.319 | 304,565 | +0.01(+0.18%) |
Jul 06, 2004 | 3.334 | 3.343 | 3.292 | 3.313 | 355,493 | -0.03(-0.89%) |
Jul 02, 2004 | 3.298 | 3.349 | 3.298 | 3.343 | 440,262 | +0.05(+1.54%) |
Jul 01, 2004 | 3.265 | 3.292 | 3.265 | 3.292 | 484,489 | -0.00(-0.09%) |
Jun 30, 2004 | 3.265 | 3.301 | 3.265 | 3.295 | 248,946 | +0.00(+0.00%) |
Jun 29, 2004 | 3.301 | 3.304 | 3.289 | 3.295 | 330,364 | -0.01(-0.27%) |
Jun 28, 2004 | 3.298 | 3.304 | 3.280 | 3.304 | 492,196 | +0.01(+0.27%) |
Jun 25, 2004 | 3.277 | 3.301 | 3.277 | 3.295 | 214,770 | +0.01(+0.27%) |
Jun 24, 2004 | 3.292 | 3.313 | 3.286 | 3.286 | 367,890 | -0.02(-0.54%) |
Jun 23, 2004 | 3.286 | 3.304 | 3.277 | 3.304 | 372,581 | +0.01(+0.45%) |
Jun 22, 2004 | 3.289 | 3.292 | 3.265 | 3.289 | 463,381 | -0.00(-0.09%) |
Jun 21, 2004 | 3.268 | 3.295 | 3.256 | 3.292 | 625,883 | +0.03(+0.92%) |
Jun 18, 2004 | 3.256 | 3.265 | 3.229 | 3.262 | 453,329 | +0.03(+0.83%) |
Jun 17, 2004 | 3.253 | 3.253 | 3.235 | 3.235 | 343,431 | +0.01(+0.28%) |
Jun 16, 2004 | 3.223 | 3.250 | 3.220 | 3.226 | 363,869 | -0.01(-0.18%) |
Jun 15, 2004 | 3.253 | 3.265 | 3.208 | 3.232 | 687,868 | +0.04(+1.12%) |
Jun 14, 2004 | 3.238 | 3.256 | 3.185 | 3.196 | 769,621 | -0.07(-2.19%) |
Jun 10, 2004 | 3.277 | 3.289 | 3.259 | 3.268 | 419,489 | -0.02(-0.64%) |
Jun 09, 2004 | 3.307 | 3.307 | 3.274 | 3.289 | 383,303 | -0.02(-0.54%) |
Jun 08, 2004 | 3.295 | 3.313 | 3.280 | 3.307 | 642,300 | +0.03(+0.82%) |
Jun 07, 2004 | 3.277 | 3.292 | 3.268 | 3.280 | 663,744 | +0.01(+0.27%) |
Jun 04, 2004 | 3.268 | 3.271 | 3.256 | 3.271 | 331,369 | +0.02(+0.55%) |
Jun 03, 2004 | 3.268 | 3.271 | 3.247 | 3.253 | 464,051 | -0.02(-0.64%) |
Jun 02, 2004 | 3.271 | 3.280 | 3.253 | 3.274 | 555,856 | +0.00(+0.00%) |