Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 8.621 | 8.621 | 8.506 | 8.621 | 313,267 | +0.01(+0.12%) |
Aug 30, 2004 | 8.551 | 8.860 | 8.511 | 8.611 | 537,086 | +0.04(+0.47%) |
Aug 27, 2004 | 8.516 | 8.576 | 8.476 | 8.571 | 563,961 | +0.05(+0.64%) |
Aug 26, 2004 | 8.586 | 8.606 | 8.476 | 8.516 | 543,905 | -0.10(-1.21%) |
Aug 25, 2004 | 8.476 | 8.721 | 8.466 | 8.621 | 1,385,836 | +0.26(+3.16%) |
Aug 24, 2004 | 8.496 | 8.496 | 8.078 | 8.357 | 734,834 | -0.13(-1.59%) |
Aug 23, 2004 | 8.796 | 8.850 | 8.491 | 8.491 | 855,969 | -0.26(-3.02%) |
Aug 20, 2004 | 8.556 | 8.821 | 8.556 | 8.756 | 250,292 | +0.21(+2.51%) |
Aug 19, 2004 | 8.601 | 8.691 | 8.471 | 8.541 | 267,941 | +4.32(+102.48%) |
Aug 17, 2004 | 4.400 | 4.400 | 4.216 | 4.218 | 378,046 | -0.14(-3.31%) |
Aug 16, 2004 | 4.258 | 4.400 | 4.258 | 4.363 | 271,551 | +0.11(+2.52%) |
Aug 13, 2004 | 4.188 | 4.313 | 4.188 | 4.256 | 332,721 | +0.08(+1.91%) |
Aug 12, 2004 | 4.191 | 4.268 | 4.134 | 4.176 | 740,650 | -0.01(-0.36%) |
Aug 11, 2004 | 4.188 | 4.238 | 4.134 | 4.191 | 227,229 | -0.01(-0.18%) |
Aug 10, 2004 | 4.089 | 4.313 | 4.089 | 4.198 | 394,291 | +0.13(+3.12%) |
Aug 09, 2004 | 4.039 | 4.081 | 3.934 | 4.071 | 297,623 | +0.02(+0.49%) |
Aug 06, 2004 | 4.183 | 4.186 | 4.044 | 4.051 | 274,961 | -0.13(-3.16%) |
Aug 05, 2004 | 4.480 | 4.480 | 4.176 | 4.183 | 529,465 | -0.29(-6.57%) |
Aug 04, 2004 | 4.463 | 4.520 | 4.430 | 4.478 | 441,622 | -0.01(-0.22%) |
Aug 03, 2004 | 4.515 | 4.537 | 4.453 | 4.488 | 174,483 | -0.03(-0.61%) |
Aug 02, 2004 | 4.587 | 4.587 | 4.512 | 4.515 | 124,344 | -0.07(-1.52%) |
Jul 30, 2004 | 4.562 | 4.612 | 4.562 | 4.585 | 245,479 | +0.04(+0.82%) |
Jul 29, 2004 | 4.485 | 4.555 | 4.375 | 4.547 | 160,644 | +0.06(+1.45%) |
Jul 28, 2004 | 4.385 | 4.488 | 4.313 | 4.483 | 203,764 | +0.10(+2.22%) |
Jul 27, 2004 | 4.114 | 4.403 | 4.114 | 4.385 | 279,573 | +0.28(+6.87%) |
Jul 26, 2004 | 4.313 | 4.338 | 4.064 | 4.104 | 625,130 | -0.26(-5.94%) |
Jul 23, 2004 | 4.303 | 4.430 | 4.288 | 4.363 | 190,728 | +0.06(+1.39%) |
Jul 22, 2004 | 4.388 | 4.388 | 4.188 | 4.303 | 611,693 | -0.13(-2.87%) |
Jul 21, 2004 | 4.600 | 4.600 | 4.415 | 4.430 | 191,129 | -0.16(-3.58%) |
Jul 20, 2004 | 4.662 | 4.662 | 4.532 | 4.595 | 122,539 | -0.05(-1.02%) |
Jul 19, 2004 | 4.562 | 4.789 | 4.562 | 4.642 | 329,311 | +0.08(+1.80%) |
Jul 16, 2004 | 4.612 | 4.612 | 4.552 | 4.560 | 82,027 | -0.06(-1.35%) |
Jul 15, 2004 | 4.450 | 4.677 | 4.413 | 4.622 | 136,578 | +0.16(+3.58%) |
Jul 14, 2004 | 4.475 | 4.488 | 4.370 | 4.463 | 110,706 | +0.02(+0.45%) |
Jul 13, 2004 | 4.291 | 4.550 | 4.166 | 4.443 | 337,935 | +0.15(+3.54%) |
Jul 12, 2004 | 4.575 | 4.587 | 4.278 | 4.291 | 581,610 | -0.32(-6.87%) |
Jul 09, 2004 | 4.762 | 4.762 | 4.530 | 4.607 | 337,133 | -0.10(-2.22%) |
Jul 08, 2004 | 4.799 | 4.824 | 4.692 | 4.712 | 282,782 | -0.09(-1.82%) |
Jul 07, 2004 | 4.819 | 4.839 | 4.774 | 4.799 | 331,116 | -0.02(-0.36%) |
Jul 06, 2004 | 4.871 | 4.899 | 4.737 | 4.817 | 251,897 | -0.03(-0.72%) |
Jul 02, 2004 | 4.822 | 4.881 | 4.822 | 4.852 | 148,210 | +0.03(+0.67%) |
Jul 01, 2004 | 4.921 | 4.936 | 4.799 | 4.819 | 348,163 | -0.06(-1.23%) |
Jun 30, 2004 | 4.874 | 4.949 | 4.743 | 4.879 | 503,995 | -0.03(-0.61%) |
Jun 29, 2004 | 5.111 | 5.255 | 4.886 | 4.909 | 471,906 | -0.24(-4.65%) |
Jun 28, 2004 | 5.148 | 5.470 | 5.136 | 5.148 | 838,922 | -0.05(-0.91%) |
Jun 25, 2004 | 4.959 | 5.196 | 4.906 | 5.196 | 2,648,933 | +0.25(+5.04%) |
Jun 24, 2004 | 4.919 | 4.959 | 4.837 | 4.946 | 440,820 | +0.03(+0.71%) |
Jun 23, 2004 | 4.737 | 4.924 | 4.665 | 4.911 | 382,659 | +0.17(+3.58%) |
Jun 22, 2004 | 4.712 | 4.759 | 4.600 | 4.742 | 615,905 | +0.04(+0.85%) |
Jun 21, 2004 | 4.812 | 4.834 | 4.625 | 4.702 | 1,510,983 | +0.37(+8.64%) |
Jun 18, 2004 | 4.166 | 4.378 | 4.141 | 4.328 | 307,451 | +0.16(+3.95%) |
Jun 17, 2004 | 4.483 | 4.505 | 4.101 | 4.163 | 747,268 | -0.32(-7.12%) |
Jun 16, 2004 | 4.291 | 4.500 | 4.291 | 4.483 | 811,847 | +0.23(+5.39%) |
Jun 15, 2004 | 4.139 | 4.253 | 4.114 | 4.253 | 505,198 | +0.15(+3.71%) |
Jun 14, 2004 | 3.989 | 4.146 | 3.989 | 4.101 | 529,265 | +0.18(+4.58%) |
Jun 10, 2004 | 3.782 | 3.922 | 3.782 | 3.922 | 417,355 | +0.12(+3.28%) |
Jun 09, 2004 | 3.740 | 3.814 | 3.740 | 3.797 | 127,954 | +0.05(+1.33%) |
Jun 08, 2004 | 3.712 | 3.787 | 3.677 | 3.747 | 278,170 | +0.02(+0.54%) |
Jun 07, 2004 | 3.665 | 3.740 | 3.590 | 3.727 | 237,457 | +0.04(+1.01%) |
Jun 04, 2004 | 3.752 | 3.782 | 3.603 | 3.690 | 189,524 | -0.04(-1.00%) |
Jun 03, 2004 | 3.757 | 3.775 | 3.727 | 3.727 | 236,254 | -0.03(-0.86%) |
Jun 02, 2004 | 3.740 | 3.864 | 3.740 | 3.760 | 166,260 | +0.01(+0.20%) |