Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.334 | 3.372 | 3.334 | 3.357 | 8,089 | +0.06(+1.86%) |
Aug 30, 2004 | 3.273 | 3.296 | 3.273 | 3.296 | 3,653 | +0.06(+1.90%) |
Aug 27, 2004 | 3.219 | 3.257 | 3.219 | 3.234 | 11,351 | +0.00(+0.00%) |
Aug 26, 2004 | 3.219 | 3.257 | 3.211 | 3.234 | 9,263 | +0.02(+0.48%) |
Aug 25, 2004 | 3.173 | 3.227 | 3.173 | 3.219 | 15,004 | +0.02(+0.72%) |
Aug 24, 2004 | 3.204 | 3.219 | 3.188 | 3.196 | 13,438 | -0.02(-0.71%) |
Aug 23, 2004 | 3.303 | 3.303 | 3.211 | 3.219 | 14,091 | -0.11(-3.45%) |
Aug 20, 2004 | 3.173 | 3.357 | 3.173 | 3.334 | 17,092 | +0.15(+4.57%) |
Aug 19, 2004 | 3.142 | 3.211 | 3.142 | 3.188 | 15,265 | +0.05(+1.46%) |
Aug 18, 2004 | 3.150 | 3.158 | 3.112 | 3.142 | 42,925 | -0.05(-1.44%) |
Aug 17, 2004 | 3.265 | 3.296 | 3.150 | 3.188 | 36,271 | -0.05(-1.65%) |
Aug 16, 2004 | 3.181 | 3.357 | 3.173 | 3.242 | 16,439 | +0.08(+2.42%) |
Aug 13, 2004 | 3.135 | 3.188 | 3.066 | 3.165 | 24,529 | +0.01(+0.24%) |
Aug 12, 2004 | 3.372 | 3.372 | 3.135 | 3.158 | 24,529 | -0.25(-7.42%) |
Aug 11, 2004 | 3.265 | 3.495 | 3.234 | 3.411 | 19,440 | +0.07(+2.06%) |
Aug 10, 2004 | 3.418 | 3.418 | 3.334 | 3.342 | 60,670 | -0.06(-1.80%) |
Aug 09, 2004 | 3.418 | 3.426 | 3.380 | 3.403 | 43,186 | -0.04(-1.11%) |
Aug 06, 2004 | 3.472 | 3.495 | 3.418 | 3.441 | 6,262 | -0.05(-1.32%) |
Aug 05, 2004 | 3.633 | 3.641 | 3.449 | 3.487 | 27,921 | -0.18(-5.01%) |
Aug 04, 2004 | 3.725 | 3.725 | 3.625 | 3.671 | 11,220 | -0.08(-2.24%) |
Aug 03, 2004 | 3.641 | 3.825 | 3.641 | 3.756 | 63,932 | +0.01(+0.20%) |
Aug 02, 2004 | 3.694 | 3.748 | 3.641 | 3.748 | 29,617 | +0.09(+2.52%) |
Jul 30, 2004 | 3.633 | 3.687 | 3.625 | 3.656 | 11,220 | +0.03(+0.85%) |
Jul 29, 2004 | 3.610 | 3.648 | 3.610 | 3.625 | 29,095 | -0.01(-0.21%) |
Jul 28, 2004 | 3.587 | 3.656 | 3.564 | 3.633 | 30,922 | +0.06(+1.72%) |
Jul 27, 2004 | 3.648 | 3.648 | 3.572 | 3.572 | 11,612 | -0.08(-2.31%) |
Jul 26, 2004 | 3.641 | 3.656 | 3.579 | 3.656 | 8,089 | -0.03(-0.83%) |
Jul 23, 2004 | 3.564 | 3.694 | 3.556 | 3.687 | 19,832 | +0.13(+3.66%) |
Jul 22, 2004 | 3.510 | 3.664 | 3.510 | 3.556 | 43,056 | +0.10(+2.88%) |
Jul 21, 2004 | 3.510 | 3.510 | 3.449 | 3.457 | 6,262 | -0.03(-0.88%) |
Jul 20, 2004 | 3.449 | 3.526 | 3.434 | 3.487 | 12,134 | +0.05(+1.56%) |
Jul 19, 2004 | 3.395 | 3.449 | 3.380 | 3.434 | 27,399 | +0.04(+1.13%) |
Jul 16, 2004 | 3.395 | 3.395 | 3.372 | 3.395 | 18,657 | +0.05(+1.37%) |
Jul 15, 2004 | 3.403 | 3.411 | 3.349 | 3.349 | 42,273 | -0.08(-2.24%) |
Jul 14, 2004 | 3.411 | 3.449 | 3.372 | 3.426 | 26,225 | +0.02(+0.45%) |
Jul 13, 2004 | 3.326 | 3.426 | 3.326 | 3.411 | 25,964 | +0.01(+0.23%) |
Jul 12, 2004 | 3.388 | 3.411 | 3.365 | 3.403 | 29,878 | -0.05(-1.33%) |
Jul 09, 2004 | 3.449 | 3.480 | 3.426 | 3.449 | 7,697 | -0.01(-0.22%) |
Jul 08, 2004 | 3.441 | 3.495 | 3.434 | 3.457 | 6,393 | -0.02(-0.66%) |
Jul 07, 2004 | 3.441 | 3.495 | 3.426 | 3.480 | 14,613 | +0.05(+1.57%) |
Jul 06, 2004 | 3.503 | 3.510 | 3.426 | 3.426 | 22,050 | -0.07(-1.97%) |
Jul 02, 2004 | 3.472 | 3.503 | 3.449 | 3.495 | 21,397 | -0.02(-0.65%) |
Jul 01, 2004 | 3.464 | 3.518 | 3.449 | 3.518 | 10,568 | +0.05(+1.32%) |
Jun 30, 2004 | 3.395 | 3.518 | 3.380 | 3.472 | 17,483 | +0.09(+2.72%) |
Jun 29, 2004 | 3.388 | 3.388 | 3.349 | 3.380 | 26,616 | +0.01(+0.23%) |
Jun 28, 2004 | 3.296 | 3.380 | 3.296 | 3.372 | 15,004 | +0.04(+1.15%) |
Jun 25, 2004 | 3.280 | 3.349 | 3.273 | 3.334 | 10,568 | +0.04(+1.16%) |
Jun 24, 2004 | 3.257 | 3.319 | 3.257 | 3.296 | 31,966 | +0.06(+1.90%) |
Jun 23, 2004 | 3.296 | 3.296 | 3.181 | 3.234 | 18,266 | -0.06(-1.86%) |
Jun 22, 2004 | 3.173 | 3.296 | 3.158 | 3.296 | 86,373 | +0.19(+6.17%) |
Jun 21, 2004 | 3.127 | 3.150 | 3.104 | 3.104 | 14,613 | +0.00(+0.00%) |
Jun 18, 2004 | 3.096 | 3.181 | 3.096 | 3.104 | 26,486 | +0.03(+1.00%) |
Jun 17, 2004 | 3.050 | 3.089 | 3.050 | 3.073 | 42,664 | +0.04(+1.26%) |
Jun 16, 2004 | 3.173 | 3.173 | 2.966 | 3.035 | 137,649 | -0.15(-4.81%) |
Jun 15, 2004 | 3.158 | 3.196 | 3.142 | 3.188 | 47,231 | +0.04(+1.22%) |
Jun 14, 2004 | 3.273 | 3.273 | 3.150 | 3.150 | 20,484 | -0.14(-4.20%) |
Jun 10, 2004 | 3.227 | 3.288 | 3.227 | 3.288 | 15,787 | +0.08(+2.63%) |
Jun 09, 2004 | 3.196 | 3.234 | 3.188 | 3.204 | 21,658 | -0.04(-1.18%) |
Jun 08, 2004 | 3.204 | 3.242 | 3.150 | 3.242 | 15,004 | +0.04(+1.20%) |
Jun 07, 2004 | 3.127 | 3.234 | 3.127 | 3.204 | 14,221 | +0.08(+2.45%) |
Jun 04, 2004 | 3.150 | 3.173 | 3.127 | 3.127 | 8,480 | +0.05(+1.75%) |
Jun 03, 2004 | 3.119 | 3.142 | 3.073 | 3.073 | 16,178 | -0.06(-1.96%) |
Jun 02, 2004 | 3.158 | 3.188 | 3.104 | 3.135 | 10,698 | -0.01(-0.24%) |