Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.277 | 3.310 | 3.174 | 3.243 | 3,606,442 | -0.02(-0.61%) |
Aug 30, 2004 | 3.305 | 3.305 | 3.244 | 3.263 | 1,453,800 | -0.03(-0.97%) |
Aug 27, 2004 | 3.315 | 3.315 | 3.288 | 3.295 | 4,200,457 | -0.02(-0.46%) |
Aug 26, 2004 | 3.270 | 3.328 | 3.269 | 3.310 | 2,964,779 | +0.03(+0.98%) |
Aug 25, 2004 | 3.220 | 3.291 | 3.197 | 3.278 | 3,406,849 | +0.07(+2.03%) |
Aug 24, 2004 | 3.211 | 3.242 | 3.179 | 3.213 | 2,763,597 | +0.02(+0.65%) |
Aug 23, 2004 | 3.186 | 3.227 | 3.169 | 3.192 | 3,026,722 | +0.01(+0.21%) |
Aug 20, 2004 | 3.046 | 3.204 | 3.046 | 3.186 | 4,959,122 | +0.07(+2.30%) |
Aug 19, 2004 | 3.169 | 3.169 | 3.032 | 3.114 | 8,575,095 | -0.05(-1.46%) |
Aug 18, 2004 | 3.097 | 3.178 | 3.022 | 3.160 | 30,396,928 | -0.22(-6.64%) |
Aug 17, 2004 | 3.355 | 3.400 | 3.355 | 3.385 | 3,867,978 | +0.03(+0.93%) |
Aug 16, 2004 | 3.295 | 3.369 | 3.282 | 3.354 | 2,061,051 | +0.08(+2.48%) |
Aug 13, 2004 | 3.263 | 3.294 | 3.252 | 3.272 | 2,488,826 | +0.02(+0.46%) |
Aug 12, 2004 | 3.357 | 3.363 | 3.227 | 3.257 | 3,595,853 | -0.03(-0.81%) |
Aug 11, 2004 | 3.190 | 3.305 | 3.101 | 3.284 | 11,125,864 | -0.07(-1.95%) |
Aug 10, 2004 | 3.235 | 3.374 | 3.235 | 3.349 | 3,609,089 | +0.12(+3.59%) |
Aug 09, 2004 | 3.219 | 3.271 | 3.211 | 3.233 | 2,474,531 | +0.00(+0.15%) |
Aug 06, 2004 | 3.285 | 3.318 | 3.221 | 3.228 | 3,784,858 | -0.07(-2.01%) |
Aug 05, 2004 | 3.364 | 3.373 | 3.282 | 3.294 | 3,728,210 | -0.06(-1.80%) |
Aug 04, 2004 | 3.351 | 3.375 | 3.320 | 3.355 | 3,101,371 | +0.00(+0.14%) |
Aug 03, 2004 | 3.404 | 3.433 | 3.350 | 3.350 | 2,656,654 | -0.06(-1.72%) |
Aug 02, 2004 | 3.395 | 3.430 | 3.337 | 3.408 | 5,342,956 | +0.03(+0.81%) |
Jul 30, 2004 | 3.495 | 3.509 | 3.341 | 3.381 | 4,781,765 | -0.00(-0.14%) |
Jul 29, 2004 | 3.329 | 3.403 | 3.299 | 3.386 | 5,241,835 | +0.06(+1.82%) |
Jul 28, 2004 | 3.273 | 3.346 | 3.241 | 3.325 | 4,679,586 | +0.05(+1.56%) |
Jul 27, 2004 | 3.234 | 3.294 | 3.234 | 3.274 | 3,321,082 | +0.04(+1.34%) |
Jul 26, 2004 | 3.240 | 3.277 | 3.207 | 3.231 | 3,423,790 | -0.00(-0.15%) |
Jul 23, 2004 | 3.242 | 3.256 | 3.205 | 3.236 | 4,172,397 | -0.01(-0.41%) |
Jul 22, 2004 | 3.287 | 3.293 | 3.197 | 3.249 | 5,405,428 | -0.02(-0.66%) |
Jul 21, 2004 | 3.279 | 3.395 | 3.271 | 3.271 | 5,116,362 | -0.00(-0.09%) |
Jul 20, 2004 | 3.312 | 3.380 | 3.091 | 3.273 | 23,043,218 | -0.06(-1.73%) |
Jul 19, 2004 | 3.344 | 3.390 | 3.305 | 3.331 | 3,883,331 | +0.00(+0.14%) |
Jul 16, 2004 | 3.368 | 3.369 | 3.305 | 3.326 | 3,812,918 | -0.04(-1.23%) |
Jul 15, 2004 | 3.381 | 3.390 | 3.339 | 3.368 | 3,702,268 | +0.01(+0.28%) |
Jul 14, 2004 | 3.447 | 3.447 | 3.329 | 3.358 | 11,139,099 | -0.12(-3.37%) |
Jul 13, 2004 | 3.461 | 3.494 | 3.458 | 3.475 | 4,537,171 | +0.02(+0.55%) |
Jul 12, 2004 | 3.504 | 3.526 | 3.437 | 3.457 | 7,840,253 | -0.05(-1.53%) |
Jul 09, 2004 | 3.482 | 3.513 | 3.481 | 3.510 | 3,781,681 | +0.03(+0.85%) |
Jul 08, 2004 | 3.550 | 3.567 | 3.453 | 3.481 | 5,691,317 | -0.08(-2.16%) |
Jul 07, 2004 | 3.577 | 3.597 | 3.552 | 3.558 | 2,169,053 | -0.00(-0.11%) |
Jul 06, 2004 | 3.578 | 3.633 | 3.561 | 3.561 | 3,419,555 | -0.05(-1.44%) |
Jul 02, 2004 | 3.669 | 3.671 | 3.585 | 3.613 | 2,751,950 | -0.01(-0.29%) |
Jul 01, 2004 | 3.730 | 3.759 | 3.590 | 3.624 | 12,024,298 | -0.12(-3.30%) |
Jun 30, 2004 | 3.747 | 3.769 | 3.685 | 3.747 | 6,677,106 | -0.03(-0.68%) |
Jun 29, 2004 | 3.765 | 3.792 | 3.740 | 3.773 | 4,308,459 | -0.01(-0.32%) |
Jun 28, 2004 | 3.781 | 3.829 | 3.757 | 3.785 | 5,719,906 | +0.03(+0.91%) |
Jun 25, 2004 | 3.774 | 3.792 | 3.746 | 3.751 | 5,050,713 | -0.01(-0.28%) |
Jun 24, 2004 | 3.790 | 3.813 | 3.750 | 3.762 | 2,204,525 | -0.02(-0.55%) |
Jun 23, 2004 | 3.715 | 3.790 | 3.711 | 3.782 | 3,140,548 | +0.07(+1.80%) |
Jun 22, 2004 | 3.675 | 3.722 | 3.642 | 3.715 | 2,581,475 | +0.06(+1.51%) |
Jun 21, 2004 | 3.632 | 3.684 | 3.618 | 3.660 | 2,976,426 | +0.01(+0.32%) |
Jun 18, 2004 | 3.594 | 3.679 | 3.572 | 3.648 | 2,772,598 | +0.04(+1.13%) |
Jun 17, 2004 | 3.571 | 3.621 | 3.565 | 3.608 | 2,098,640 | +0.02(+0.53%) |
Jun 16, 2004 | 3.578 | 3.608 | 3.565 | 3.589 | 1,710,042 | +0.02(+0.69%) |
Jun 15, 2004 | 3.529 | 3.608 | 3.526 | 3.564 | 3,483,086 | +0.07(+1.86%) |
Jun 14, 2004 | 3.612 | 3.624 | 3.497 | 3.499 | 3,641,384 | -0.12(-3.29%) |
Jun 10, 2004 | 3.593 | 3.650 | 3.584 | 3.618 | 2,276,527 | +0.04(+1.14%) |
Jun 09, 2004 | 3.666 | 3.666 | 3.542 | 3.577 | 2,825,540 | -0.08(-2.12%) |
Jun 08, 2004 | 3.640 | 3.665 | 3.609 | 3.655 | 5,339,779 | +0.01(+0.34%) |
Jun 07, 2004 | 3.559 | 3.643 | 3.559 | 3.643 | 1,600,980 | +0.09(+2.58%) |
Jun 04, 2004 | 3.538 | 3.616 | 3.518 | 3.551 | 2,558,181 | +0.03(+0.97%) |
Jun 03, 2004 | 3.583 | 3.603 | 3.516 | 3.517 | 5,449,899 | -0.09(-2.41%) |
Jun 02, 2004 | 3.632 | 3.668 | 3.598 | 3.604 | 3,271,316 | -0.02(-0.42%) |