Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 6.549 | 6.603 | 6.506 | 6.603 | 6,391,032 | +0.04(+0.64%) |
Aug 30, 2004 | 6.636 | 6.639 | 6.559 | 6.561 | 7,307,586 | -0.06(-0.83%) |
Aug 27, 2004 | 6.622 | 6.678 | 6.613 | 6.616 | 3,726,952 | -0.03(-0.39%) |
Aug 26, 2004 | 6.578 | 6.656 | 6.578 | 6.642 | 3,312,846 | +0.01(+0.20%) |
Aug 25, 2004 | 6.575 | 6.645 | 6.535 | 6.629 | 8,894,992 | +0.00(+0.07%) |
Aug 24, 2004 | 6.622 | 6.679 | 6.597 | 6.624 | 7,453,904 | +0.04(+0.68%) |
Aug 23, 2004 | 6.636 | 6.636 | 6.568 | 6.579 | 5,468,957 | -0.08(-1.18%) |
Aug 20, 2004 | 6.604 | 6.674 | 6.564 | 6.658 | 10,438,226 | +0.10(+1.59%) |
Aug 19, 2004 | 6.607 | 6.616 | 6.516 | 6.553 | 9,596,211 | +3.27(+99.78%) |
Aug 17, 2004 | 3.289 | 3.298 | 3.259 | 3.280 | 1,358,267 | -0.01(-0.22%) |
Aug 16, 2004 | 3.246 | 3.291 | 3.245 | 3.288 | 1,579,813 | +0.06(+1.89%) |
Aug 13, 2004 | 3.206 | 3.231 | 3.197 | 3.227 | 1,492,161 | +0.06(+1.74%) |
Aug 12, 2004 | 3.188 | 3.188 | 3.172 | 3.172 | 2,027,738 | -0.02(-0.77%) |
Aug 11, 2004 | 3.206 | 3.206 | 3.184 | 3.196 | 1,205,738 | -0.02(-0.65%) |
Aug 10, 2004 | 3.224 | 3.233 | 3.207 | 3.217 | 1,271,994 | +0.00(+0.07%) |
Aug 09, 2004 | 3.225 | 3.230 | 3.209 | 3.215 | 1,279,586 | -0.01(-0.31%) |
Aug 06, 2004 | 3.249 | 3.262 | 3.222 | 3.225 | 3,314,226 | -0.03(-0.93%) |
Aug 05, 2004 | 3.307 | 3.307 | 3.248 | 3.256 | 1,715,088 | -0.06(-1.77%) |
Aug 04, 2004 | 3.276 | 3.322 | 3.262 | 3.314 | 2,002,891 | +0.04(+1.17%) |
Aug 03, 2004 | 3.242 | 3.292 | 3.242 | 3.276 | 2,232,030 | +0.02(+0.71%) |
Aug 02, 2004 | 3.246 | 3.261 | 3.225 | 3.253 | 1,236,795 | -0.01(-0.29%) |
Jul 30, 2004 | 3.259 | 3.276 | 3.242 | 3.262 | 1,919,380 | +0.00(+0.07%) |
Jul 29, 2004 | 3.246 | 3.260 | 3.224 | 3.260 | 2,138,856 | +0.01(+0.20%) |
Jul 28, 2004 | 3.209 | 3.260 | 3.209 | 3.254 | 3,668,977 | +0.04(+1.24%) |
Jul 27, 2004 | 3.212 | 3.222 | 3.188 | 3.214 | 1,230,584 | +0.00(+0.09%) |
Jul 26, 2004 | 3.233 | 3.246 | 3.185 | 3.211 | 3,176,191 | -0.02(-0.72%) |
Jul 23, 2004 | 3.217 | 3.238 | 3.201 | 3.234 | 2,039,471 | -0.01(-0.29%) |
Jul 22, 2004 | 3.222 | 3.260 | 3.214 | 3.243 | 3,441,909 | +0.03(+0.95%) |
Jul 21, 2004 | 3.249 | 3.269 | 3.193 | 3.213 | 3,860,846 | -0.03(-1.05%) |
Jul 20, 2004 | 3.165 | 3.257 | 3.134 | 3.247 | 6,774,080 | +0.16(+5.16%) |
Jul 19, 2004 | 3.064 | 3.098 | 3.054 | 3.088 | 1,683,340 | +0.01(+0.42%) |
Jul 16, 2004 | 3.093 | 3.095 | 3.012 | 3.075 | 1,612,251 | +0.01(+0.26%) |
Jul 15, 2004 | 3.119 | 3.119 | 3.052 | 3.067 | 2,109,178 | -0.06(-2.01%) |
Jul 14, 2004 | 3.083 | 3.152 | 3.079 | 3.130 | 2,019,455 | +0.04(+1.36%) |
Jul 13, 2004 | 3.038 | 3.092 | 3.019 | 3.088 | 1,371,380 | +0.05(+1.50%) |
Jul 12, 2004 | 3.064 | 3.067 | 3.010 | 3.042 | 1,102,211 | -0.04(-1.15%) |
Jul 09, 2004 | 3.090 | 3.090 | 3.041 | 3.077 | 1,205,047 | +0.01(+0.28%) |
Jul 08, 2004 | 3.135 | 3.136 | 3.066 | 3.069 | 1,697,833 | -0.07(-2.35%) |
Jul 07, 2004 | 3.142 | 3.152 | 3.137 | 3.143 | 1,273,375 | +0.00(+0.02%) |
Jul 06, 2004 | 3.144 | 3.159 | 3.138 | 3.142 | 1,865,546 | +0.04(+1.36%) |
Jul 02, 2004 | 3.132 | 3.132 | 3.090 | 3.100 | 1,779,964 | -0.02(-0.77%) |
Jul 01, 2004 | 3.151 | 3.155 | 3.103 | 3.124 | 1,153,974 | -0.03(-1.08%) |
Jun 30, 2004 | 3.068 | 3.158 | 3.048 | 3.158 | 4,878,856 | +0.09(+2.93%) |
Jun 29, 2004 | 3.038 | 3.071 | 3.027 | 3.068 | 1,465,244 | +0.04(+1.17%) |
Jun 28, 2004 | 3.017 | 3.041 | 3.017 | 3.033 | 1,405,889 | +0.01(+0.19%) |
Jun 25, 2004 | 3.034 | 3.036 | 2.997 | 3.027 | 1,333,420 | +0.00(+0.00%) |
Jun 24, 2004 | 3.032 | 3.054 | 3.021 | 3.027 | 1,327,899 | -0.02(-0.76%) |
Jun 23, 2004 | 3.022 | 3.050 | 3.019 | 3.050 | 1,225,062 | +0.03(+0.96%) |
Jun 22, 2004 | 3.004 | 3.029 | 2.993 | 3.021 | 1,493,541 | +0.02(+0.65%) |
Jun 21, 2004 | 3.003 | 3.008 | 2.978 | 3.001 | 682,584 | +0.01(+0.46%) |
Jun 18, 2004 | 2.987 | 3.014 | 2.987 | 2.988 | 1,091,168 | +0.01(+0.22%) |
Jun 17, 2004 | 2.967 | 2.984 | 2.951 | 2.981 | 1,136,720 | +0.01(+0.49%) |
Jun 16, 2004 | 2.974 | 2.974 | 2.951 | 2.967 | 1,981,496 | -0.00(-0.12%) |
Jun 15, 2004 | 2.952 | 3.003 | 2.937 | 2.970 | 1,548,755 | +0.04(+1.46%) |
Jun 14, 2004 | 2.927 | 2.938 | 2.904 | 2.928 | 2,732,408 | -0.04(-1.49%) |
Jun 10, 2004 | 3.008 | 3.020 | 2.954 | 2.972 | 5,157,687 | -0.04(-1.30%) |
Jun 09, 2004 | 3.072 | 3.072 | 2.996 | 3.011 | 3,751,108 | -0.07(-2.42%) |
Jun 08, 2004 | 3.079 | 3.100 | 3.067 | 3.085 | 1,853,813 | -0.00(-0.05%) |
Jun 07, 2004 | 3.020 | 3.106 | 3.020 | 3.087 | 3,550,957 | +0.09(+3.07%) |
Jun 04, 2004 | 2.930 | 3.005 | 2.925 | 2.995 | 4,896,110 | +0.10(+3.61%) |
Jun 03, 2004 | 2.872 | 2.896 | 2.870 | 2.891 | 2,652,347 | +0.03(+1.01%) |
Jun 02, 2004 | 2.854 | 2.870 | 2.833 | 2.862 | 3,463,994 | +0.02(+0.61%) |