Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.070 | 3.110 | 2.910 | 2.980 | 2,830,700 | -0.09(-2.93%) |
Aug 30, 2004 | 3.160 | 3.200 | 3.060 | 3.070 | 2,250,200 | -0.13(-4.06%) |
Aug 27, 2004 | 3.290 | 3.290 | 3.150 | 3.200 | 1,493,700 | -0.04(-1.23%) |
Aug 26, 2004 | 3.260 | 3.300 | 3.150 | 3.240 | 2,778,400 | -0.07(-2.11%) |
Aug 25, 2004 | 3.350 | 3.390 | 3.270 | 3.310 | 2,218,000 | -0.05(-1.49%) |
Aug 24, 2004 | 3.410 | 3.430 | 3.280 | 3.360 | 3,077,500 | +0.01(+0.30%) |
Aug 23, 2004 | 3.400 | 3.460 | 3.350 | 3.350 | 2,026,000 | -0.03(-0.89%) |
Aug 20, 2004 | 3.360 | 3.470 | 3.298 | 3.380 | 2,232,400 | +0.01(+0.30%) |
Aug 19, 2004 | 3.500 | 3.610 | 3.320 | 3.370 | 1,650,200 | -0.18(-5.07%) |
Aug 18, 2004 | 3.300 | 3.570 | 3.280 | 3.550 | 3,614,545 | +0.22(+6.61%) |
Aug 17, 2004 | 3.350 | 3.410 | 3.220 | 3.330 | 6,674,100 | +0.03(+0.91%) |
Aug 16, 2004 | 3.350 | 3.480 | 3.260 | 3.300 | 2,018,900 | +0.00(+0.00%) |
Aug 13, 2004 | 3.290 | 3.320 | 3.190 | 3.300 | 1,255,500 | +0.12(+3.77%) |
Aug 12, 2004 | 3.300 | 3.340 | 3.150 | 3.180 | 2,375,200 | -0.09(-2.75%) |
Aug 11, 2004 | 3.270 | 3.350 | 3.200 | 3.270 | 2,343,700 | -0.19(-5.49%) |
Aug 10, 2004 | 3.370 | 3.500 | 3.320 | 3.460 | 2,064,700 | +0.11(+3.28%) |
Aug 09, 2004 | 3.550 | 3.550 | 3.320 | 3.350 | 1,370,800 | -0.13(-3.74%) |
Aug 06, 2004 | 3.550 | 3.630 | 3.400 | 3.480 | 5,028,000 | -0.21(-5.69%) |
Aug 05, 2004 | 3.740 | 3.760 | 3.550 | 3.690 | 3,729,100 | +0.01(+0.27%) |
Aug 04, 2004 | 3.800 | 3.800 | 3.510 | 3.680 | 3,560,500 | -0.10(-2.65%) |
Aug 03, 2004 | 4.000 | 4.000 | 3.750 | 3.780 | 1,772,400 | -0.19(-4.79%) |
Aug 02, 2004 | 3.810 | 4.000 | 3.810 | 3.970 | 2,081,500 | -0.03(-0.75%) |
Jul 30, 2004 | 3.720 | 4.030 | 3.670 | 4.000 | 5,657,600 | +0.27(+7.24%) |
Jul 29, 2004 | 3.750 | 3.860 | 3.610 | 3.730 | 9,297,900 | +0.52(+16.20%) |
Jul 28, 2004 | 3.320 | 3.460 | 3.210 | 3.210 | 3,273,500 | -0.14(-4.18%) |
Jul 27, 2004 | 3.450 | 3.500 | 3.200 | 3.350 | 3,428,000 | -0.06(-1.76%) |
Jul 26, 2004 | 3.670 | 3.690 | 3.370 | 3.410 | 2,660,900 | -0.14(-3.94%) |
Jul 23, 2004 | 3.620 | 3.670 | 3.500 | 3.550 | 3,205,400 | -0.04(-1.11%) |
Jul 22, 2004 | 3.530 | 3.660 | 3.340 | 3.590 | 4,309,500 | +0.06(+1.70%) |
Jul 21, 2004 | 3.700 | 3.830 | 3.520 | 3.530 | 3,142,400 | -0.14(-3.81%) |
Jul 20, 2004 | 3.660 | 3.770 | 3.570 | 3.670 | 2,361,000 | +0.11(+3.09%) |
Jul 19, 2004 | 3.580 | 3.680 | 3.460 | 3.560 | 2,596,500 | +0.02(+0.56%) |
Jul 16, 2004 | 3.600 | 3.730 | 3.480 | 3.540 | 2,258,300 | -0.01(-0.28%) |
Jul 15, 2004 | 3.350 | 3.720 | 3.330 | 3.550 | 4,406,900 | +0.28(+8.56%) |
Jul 14, 2004 | 3.450 | 3.550 | 3.180 | 3.270 | 5,354,800 | -0.24(-6.84%) |
Jul 13, 2004 | 3.470 | 3.760 | 3.420 | 3.510 | 7,179,200 | +0.04(+1.15%) |
Jul 12, 2004 | 3.580 | 3.630 | 3.390 | 3.470 | 5,754,800 | -0.14(-3.88%) |
Jul 09, 2004 | 3.830 | 3.830 | 3.510 | 3.610 | 3,969,600 | -0.13(-3.48%) |
Jul 08, 2004 | 3.600 | 3.870 | 3.520 | 3.740 | 6,374,600 | +0.12(+3.31%) |
Jul 07, 2004 | 3.620 | 3.670 | 3.400 | 3.620 | 10,716,800 | +0.03(+0.84%) |
Jul 06, 2004 | 4.150 | 4.180 | 3.590 | 3.590 | 8,471,000 | -0.63(-14.93%) |
Jul 02, 2004 | 4.510 | 4.510 | 4.140 | 4.220 | 4,723,300 | -0.25(-5.59%) |
Jul 01, 2004 | 4.950 | 4.950 | 4.390 | 4.470 | 8,094,200 | -0.55(-10.96%) |
Jun 30, 2004 | 5.120 | 5.140 | 4.930 | 5.020 | 2,276,800 | -0.08(-1.57%) |
Jun 29, 2004 | 5.130 | 5.140 | 5.040 | 5.100 | 1,098,900 | +0.02(+0.39%) |
Jun 28, 2004 | 5.240 | 5.300 | 5.020 | 5.080 | 1,856,200 | -0.07(-1.36%) |
Jun 25, 2004 | 5.070 | 5.180 | 4.910 | 5.150 | 6,894,400 | +0.22(+4.46%) |
Jun 24, 2004 | 5.200 | 5.300 | 4.920 | 4.930 | 2,558,300 | -0.29(-5.56%) |
Jun 23, 2004 | 5.000 | 5.250 | 4.920 | 5.220 | 2,706,500 | +0.23(+4.61%) |
Jun 22, 2004 | 4.950 | 5.000 | 4.800 | 4.990 | 2,026,300 | +0.11(+2.25%) |
Jun 21, 2004 | 5.010 | 5.056 | 4.850 | 4.880 | 2,101,700 | -0.03(-0.61%) |
Jun 18, 2004 | 5.000 | 5.050 | 4.850 | 4.910 | 2,203,400 | -0.04(-0.81%) |
Jun 17, 2004 | 4.900 | 5.000 | 4.760 | 4.950 | 3,244,500 | +0.07(+1.43%) |
Jun 16, 2004 | 5.270 | 5.300 | 4.830 | 4.880 | 4,222,700 | -0.37(-7.05%) |
Jun 15, 2004 | 5.250 | 5.280 | 5.130 | 5.250 | 2,001,800 | +0.11(+2.14%) |
Jun 14, 2004 | 5.130 | 5.180 | 5.010 | 5.140 | 1,622,000 | +0.00(+0.00%) |
Jun 10, 2004 | 5.350 | 5.350 | 5.080 | 5.140 | 1,729,200 | -0.14(-2.65%) |
Jun 09, 2004 | 5.350 | 5.390 | 5.200 | 5.280 | 3,165,600 | -0.13(-2.40%) |
Jun 08, 2004 | 5.350 | 5.430 | 5.210 | 5.410 | 1,759,300 | +0.00(+0.00%) |
Jun 07, 2004 | 5.370 | 5.450 | 5.330 | 5.410 | 2,739,900 | +0.12(+2.27%) |
Jun 04, 2004 | 5.250 | 5.340 | 5.200 | 5.290 | 2,411,500 | +0.17(+3.32%) |
Jun 03, 2004 | 5.440 | 5.500 | 5.070 | 5.120 | 3,128,500 | -0.25(-4.66%) |
Jun 02, 2004 | 5.560 | 5.600 | 5.250 | 5.370 | 4,148,700 | -0.26(-4.62%) |