Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.263 | 3.303 | 3.261 | 3.293 | 7,002,984 | +0.02(+0.64%) |
Aug 30, 2004 | 3.310 | 3.310 | 3.249 | 3.272 | 7,361,672 | -0.02(-0.64%) |
Aug 27, 2004 | 3.286 | 3.303 | 3.268 | 3.293 | 10,246,187 | +0.02(+0.57%) |
Aug 26, 2004 | 3.247 | 3.275 | 3.193 | 3.275 | 13,727,514 | +0.05(+1.44%) |
Aug 25, 2004 | 3.228 | 3.279 | 3.191 | 3.228 | 8,854,343 | +0.01(+0.36%) |
Aug 24, 2004 | 3.258 | 3.261 | 3.193 | 3.216 | 9,684,988 | -0.02(-0.58%) |
Aug 23, 2004 | 3.361 | 3.363 | 3.235 | 3.235 | 9,047,417 | -0.11(-3.34%) |
Aug 20, 2004 | 3.354 | 3.403 | 3.340 | 3.347 | 10,393,781 | +0.01(+0.42%) |
Aug 19, 2004 | 3.307 | 3.345 | 3.293 | 3.333 | 8,176,012 | +0.04(+1.35%) |
Aug 18, 2004 | 3.193 | 3.293 | 3.193 | 3.289 | 9,389,371 | +0.08(+2.62%) |
Aug 17, 2004 | 3.298 | 3.300 | 3.195 | 3.205 | 16,505,196 | -0.08(-2.55%) |
Aug 16, 2004 | 3.380 | 3.380 | 3.254 | 3.289 | 11,914,341 | -0.07(-1.95%) |
Aug 13, 2004 | 3.263 | 3.370 | 3.261 | 3.354 | 8,949,164 | +0.12(+3.75%) |
Aug 12, 2004 | 3.275 | 3.319 | 3.223 | 3.233 | 12,052,925 | -0.07(-1.98%) |
Aug 11, 2004 | 3.345 | 3.361 | 3.261 | 3.298 | 10,429,393 | -0.05(-1.46%) |
Aug 10, 2004 | 3.366 | 3.368 | 3.324 | 3.347 | 9,047,417 | +0.03(+0.84%) |
Aug 09, 2004 | 3.279 | 3.356 | 3.275 | 3.319 | 10,640,057 | +0.07(+2.23%) |
Aug 06, 2004 | 3.279 | 3.333 | 3.240 | 3.247 | 13,859,662 | -0.09(-2.59%) |
Aug 05, 2004 | 3.468 | 3.508 | 3.314 | 3.333 | 17,182,668 | -0.14(-3.90%) |
Aug 04, 2004 | 3.620 | 3.622 | 3.461 | 3.468 | 10,081,432 | -0.15(-4.12%) |
Aug 03, 2004 | 3.564 | 3.634 | 3.545 | 3.617 | 10,710,422 | +0.07(+2.04%) |
Aug 02, 2004 | 3.580 | 3.613 | 3.512 | 3.545 | 8,923,850 | -0.03(-0.91%) |
Jul 30, 2004 | 3.519 | 3.610 | 3.508 | 3.578 | 12,974,957 | +0.08(+2.27%) |
Jul 29, 2004 | 3.484 | 3.515 | 3.449 | 3.498 | 36,477,132 | +0.00(+0.00%) |
Jul 28, 2004 | 3.496 | 3.526 | 3.449 | 3.498 | 14,807,438 | +0.02(+0.54%) |
Jul 27, 2004 | 3.461 | 3.482 | 3.377 | 3.480 | 19,462,222 | -0.05(-1.52%) |
Jul 26, 2004 | 3.578 | 3.596 | 3.466 | 3.533 | 9,491,914 | -0.02(-0.66%) |
Jul 23, 2004 | 3.559 | 3.564 | 3.484 | 3.557 | 8,110,367 | -0.00(-0.07%) |
Jul 22, 2004 | 3.531 | 3.599 | 3.524 | 3.559 | 8,199,181 | +0.01(+0.26%) |
Jul 21, 2004 | 3.683 | 3.697 | 3.545 | 3.550 | 9,016,954 | -0.08(-2.18%) |
Jul 20, 2004 | 3.715 | 3.727 | 3.545 | 3.629 | 11,943,517 | -0.09(-2.38%) |
Jul 19, 2004 | 3.734 | 3.785 | 3.711 | 3.717 | 11,812,227 | -0.01(-0.25%) |
Jul 16, 2004 | 3.662 | 3.729 | 3.650 | 3.727 | 8,372,518 | +0.07(+2.04%) |
Jul 15, 2004 | 3.706 | 3.706 | 3.643 | 3.652 | 9,296,696 | -0.02(-0.44%) |
Jul 14, 2004 | 3.575 | 3.671 | 3.566 | 3.669 | 11,104,720 | +0.09(+2.61%) |
Jul 13, 2004 | 3.587 | 3.603 | 3.571 | 3.575 | 7,279,294 | -0.01(-0.32%) |
Jul 12, 2004 | 3.585 | 3.599 | 3.533 | 3.587 | 7,623,822 | -0.02(-0.58%) |
Jul 09, 2004 | 3.589 | 3.613 | 3.566 | 3.608 | 6,098,114 | +0.02(+0.52%) |
Jul 08, 2004 | 3.601 | 3.617 | 3.557 | 3.589 | 12,041,340 | -0.01(-0.19%) |
Jul 07, 2004 | 3.575 | 3.610 | 3.533 | 3.596 | 8,850,482 | +0.01(+0.32%) |
Jul 06, 2004 | 3.557 | 3.613 | 3.547 | 3.585 | 11,985,135 | +0.05(+1.45%) |
Jul 02, 2004 | 3.517 | 3.543 | 3.498 | 3.533 | 6,288,184 | +0.02(+0.66%) |
Jul 01, 2004 | 3.447 | 3.517 | 3.426 | 3.510 | 13,916,297 | +0.08(+2.31%) |
Jun 30, 2004 | 3.380 | 3.438 | 3.377 | 3.431 | 8,437,734 | +0.04(+1.24%) |
Jun 29, 2004 | 3.380 | 3.412 | 3.356 | 3.389 | 7,677,883 | +0.01(+0.28%) |
Jun 28, 2004 | 3.452 | 3.456 | 3.333 | 3.380 | 10,327,278 | -0.09(-2.68%) |
Jun 25, 2004 | 3.396 | 3.473 | 3.389 | 3.473 | 13,468,367 | +0.06(+1.71%) |
Jun 24, 2004 | 3.461 | 3.508 | 3.391 | 3.415 | 12,144,742 | -0.05(-1.35%) |
Jun 23, 2004 | 3.370 | 3.463 | 3.354 | 3.461 | 12,017,314 | +0.09(+2.70%) |
Jun 22, 2004 | 3.300 | 3.370 | 3.298 | 3.370 | 7,875,676 | +0.05(+1.54%) |
Jun 21, 2004 | 3.291 | 3.345 | 3.275 | 3.319 | 10,642,631 | -0.03(-1.04%) |
Jun 18, 2004 | 3.396 | 3.408 | 3.312 | 3.354 | 10,676,097 | -0.03(-0.83%) |
Jun 17, 2004 | 3.377 | 3.410 | 3.368 | 3.382 | 10,194,272 | +0.03(+0.76%) |
Jun 16, 2004 | 3.310 | 3.380 | 3.286 | 3.356 | 18,952,508 | +0.11(+3.37%) |
Jun 15, 2004 | 3.186 | 3.263 | 3.184 | 3.247 | 17,941,232 | +0.09(+2.88%) |
Jun 14, 2004 | 3.158 | 3.177 | 3.116 | 3.156 | 8,957,316 | +0.02(+0.52%) |
Jun 10, 2004 | 3.058 | 3.139 | 3.053 | 3.139 | 6,027,320 | +0.10(+3.14%) |
Jun 09, 2004 | 3.088 | 3.088 | 3.042 | 3.044 | 5,081,690 | -0.05(-1.58%) |
Jun 08, 2004 | 3.130 | 3.132 | 3.081 | 3.093 | 6,537,892 | -0.02(-0.75%) |
Jun 07, 2004 | 3.084 | 3.119 | 3.053 | 3.116 | 7,277,577 | +0.06(+1.83%) |
Jun 04, 2004 | 3.100 | 3.100 | 3.037 | 3.060 | 7,025,724 | -0.02(-0.53%) |
Jun 03, 2004 | 3.123 | 3.151 | 3.065 | 3.077 | 7,193,054 | -0.04(-1.27%) |
Jun 02, 2004 | 3.177 | 3.181 | 3.116 | 3.116 | 4,643,199 | -0.04(-1.18%) |