Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.388 | 3.442 | 3.303 | 3.442 | 800,800 | +0.07(+2.08%) |
Aug 30, 2004 | 3.447 | 3.454 | 3.326 | 3.373 | 786,000 | -0.08(-2.46%) |
Aug 27, 2004 | 3.357 | 3.473 | 3.350 | 3.458 | 1,520,800 | +0.08(+2.33%) |
Aug 26, 2004 | 3.506 | 3.507 | 3.365 | 3.379 | 963,200 | -0.12(-3.46%) |
Aug 25, 2004 | 3.471 | 3.500 | 3.337 | 3.500 | 798,800 | +0.03(+0.86%) |
Aug 24, 2004 | 3.499 | 3.499 | 3.365 | 3.470 | 920,800 | -0.01(-0.32%) |
Aug 23, 2004 | 3.500 | 3.500 | 3.450 | 3.481 | 821,600 | -0.02(-0.54%) |
Aug 20, 2004 | 3.425 | 3.500 | 3.381 | 3.500 | 1,558,800 | +0.08(+2.19%) |
Aug 19, 2004 | 3.422 | 3.467 | 3.394 | 3.425 | 1,632,000 | +0.00(+0.11%) |
Aug 18, 2004 | 3.250 | 3.421 | 3.232 | 3.421 | 1,150,400 | +0.15(+4.51%) |
Aug 17, 2004 | 3.312 | 3.319 | 3.232 | 3.274 | 914,400 | -0.04(-1.17%) |
Aug 16, 2004 | 3.215 | 3.314 | 3.186 | 3.312 | 992,400 | +0.12(+3.60%) |
Aug 13, 2004 | 3.235 | 3.240 | 3.161 | 3.197 | 591,600 | -0.02(-0.60%) |
Aug 12, 2004 | 3.281 | 3.286 | 3.158 | 3.217 | 1,198,000 | -0.10(-2.89%) |
Aug 11, 2004 | 3.271 | 3.330 | 3.188 | 3.312 | 1,634,000 | -0.02(-0.53%) |
Aug 10, 2004 | 3.164 | 3.337 | 3.161 | 3.330 | 1,495,600 | +0.16(+4.96%) |
Aug 09, 2004 | 3.180 | 3.181 | 3.065 | 3.172 | 2,025,600 | -0.03(-1.01%) |
Aug 06, 2004 | 3.219 | 3.270 | 3.138 | 3.205 | 2,074,400 | -0.06(-1.95%) |
Aug 05, 2004 | 3.246 | 3.314 | 3.225 | 3.269 | 1,061,200 | +0.00(+0.00%) |
Aug 04, 2004 | 3.259 | 3.322 | 3.167 | 3.269 | 793,200 | -0.00(-0.04%) |
Aug 03, 2004 | 3.391 | 3.401 | 3.269 | 3.270 | 1,156,800 | -0.15(-4.28%) |
Aug 02, 2004 | 3.400 | 3.453 | 3.389 | 3.416 | 1,036,000 | -0.06(-1.58%) |
Jul 30, 2004 | 3.360 | 3.489 | 3.350 | 3.471 | 1,550,400 | +0.08(+2.25%) |
Jul 29, 2004 | 3.404 | 3.406 | 3.288 | 3.395 | 2,316,000 | +0.03(+1.00%) |
Jul 28, 2004 | 3.309 | 3.399 | 3.250 | 3.361 | 2,348,400 | +0.04(+1.36%) |
Jul 27, 2004 | 3.160 | 3.386 | 3.119 | 3.316 | 5,822,000 | +0.54(+19.50%) |
Jul 26, 2004 | 2.731 | 2.900 | 2.731 | 2.775 | 2,098,400 | +0.06(+2.30%) |
Jul 23, 2004 | 2.894 | 2.894 | 2.694 | 2.712 | 1,823,200 | -0.16(-5.61%) |
Jul 22, 2004 | 2.822 | 2.944 | 2.803 | 2.874 | 1,530,400 | +0.05(+1.73%) |
Jul 21, 2004 | 2.973 | 3.040 | 2.825 | 2.825 | 1,241,600 | -0.11(-3.83%) |
Jul 20, 2004 | 2.931 | 2.962 | 2.895 | 2.938 | 829,200 | +0.04(+1.34%) |
Jul 19, 2004 | 2.941 | 2.965 | 2.874 | 2.899 | 1,021,600 | -0.01(-0.30%) |
Jul 16, 2004 | 2.981 | 3.007 | 2.875 | 2.908 | 1,166,400 | -0.05(-1.69%) |
Jul 15, 2004 | 2.956 | 3.024 | 2.939 | 2.958 | 682,800 | -0.02(-0.84%) |
Jul 14, 2004 | 2.996 | 3.066 | 2.924 | 2.982 | 946,800 | -0.02(-0.58%) |
Jul 13, 2004 | 3.025 | 3.076 | 2.994 | 3.000 | 878,800 | +0.02(+0.50%) |
Jul 12, 2004 | 3.092 | 3.094 | 2.985 | 2.985 | 1,370,000 | -0.10(-3.32%) |
Jul 09, 2004 | 3.084 | 3.127 | 3.038 | 3.087 | 792,400 | +0.04(+1.19%) |
Jul 08, 2004 | 3.094 | 3.123 | 3.016 | 3.051 | 1,366,000 | -0.06(-1.93%) |
Jul 07, 2004 | 3.112 | 3.156 | 3.098 | 3.111 | 1,434,000 | -0.02(-0.48%) |
Jul 06, 2004 | 3.299 | 3.300 | 3.080 | 3.126 | 3,204,800 | -0.17(-5.27%) |
Jul 02, 2004 | 3.424 | 3.455 | 3.272 | 3.300 | 1,428,400 | -0.12(-3.65%) |
Jul 01, 2004 | 3.531 | 3.534 | 3.380 | 3.425 | 1,448,800 | -0.05(-1.40%) |
Jun 30, 2004 | 3.560 | 3.623 | 3.474 | 3.474 | 1,653,600 | -0.11(-3.14%) |
Jun 29, 2004 | 3.536 | 3.621 | 3.536 | 3.586 | 1,061,600 | +0.03(+0.81%) |
Jun 28, 2004 | 3.547 | 3.587 | 3.505 | 3.558 | 1,211,600 | +0.04(+1.03%) |
Jun 25, 2004 | 3.480 | 3.616 | 3.469 | 3.521 | 1,668,000 | -0.00(-0.14%) |
Jun 24, 2004 | 3.564 | 3.663 | 3.507 | 3.526 | 1,939,200 | -0.03(-0.84%) |
Jun 23, 2004 | 3.362 | 3.560 | 3.362 | 3.556 | 1,265,600 | +0.17(+4.90%) |
Jun 22, 2004 | 3.376 | 3.402 | 3.336 | 3.390 | 806,400 | -0.00(-0.15%) |
Jun 21, 2004 | 3.391 | 3.435 | 3.344 | 3.395 | 756,400 | +0.02(+0.59%) |
Jun 18, 2004 | 3.339 | 3.426 | 3.283 | 3.375 | 1,288,000 | -0.01(-0.26%) |
Jun 17, 2004 | 3.461 | 3.470 | 3.341 | 3.384 | 902,800 | -0.06(-1.71%) |
Jun 16, 2004 | 3.429 | 3.469 | 3.321 | 3.442 | 1,004,400 | +0.01(+0.36%) |
Jun 15, 2004 | 3.394 | 3.461 | 3.364 | 3.430 | 1,269,200 | +0.06(+1.63%) |
Jun 14, 2004 | 3.335 | 3.405 | 3.275 | 3.375 | 1,680,800 | +0.02(+0.45%) |
Jun 10, 2004 | 3.485 | 3.524 | 3.314 | 3.360 | 1,808,800 | -0.10(-3.00%) |
Jun 09, 2004 | 3.571 | 3.583 | 3.438 | 3.464 | 1,680,000 | -0.11(-3.01%) |
Jun 08, 2004 | 3.419 | 3.688 | 3.401 | 3.571 | 3,710,800 | +0.11(+3.18%) |
Jun 07, 2004 | 3.339 | 3.480 | 3.311 | 3.461 | 1,926,000 | +0.15(+4.37%) |
Jun 04, 2004 | 3.240 | 3.357 | 3.225 | 3.316 | 1,443,200 | +0.10(+3.03%) |
Jun 03, 2004 | 3.400 | 3.415 | 3.210 | 3.219 | 1,383,200 | -0.21(-6.12%) |
Jun 02, 2004 | 3.344 | 3.429 | 3.283 | 3.429 | 1,350,800 | +0.08(+2.47%) |