Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 4.121 | 4.137 | 3.991 | 4.088 | 108,345 | -0.04(-1.08%) |
Aug 30, 2004 | 4.080 | 4.133 | 4.072 | 4.133 | 54,295 | +0.03(+0.79%) |
Aug 27, 2004 | 4.076 | 4.121 | 4.068 | 4.100 | 74,780 | +0.03(+0.80%) |
Aug 26, 2004 | 4.153 | 4.157 | 4.032 | 4.068 | 144,871 | -0.03(-0.79%) |
Aug 25, 2004 | 4.011 | 4.182 | 3.991 | 4.100 | 177,202 | +0.05(+1.20%) |
Aug 24, 2004 | 4.056 | 4.092 | 3.987 | 4.052 | 251,982 | -0.04(-1.09%) |
Aug 23, 2004 | 4.117 | 4.230 | 3.991 | 4.096 | 170,044 | -0.02(-0.49%) |
Aug 20, 2004 | 4.206 | 4.210 | 3.971 | 4.117 | 222,366 | -0.06(-1.36%) |
Aug 19, 2004 | 4.263 | 4.291 | 4.153 | 4.173 | 135,493 | -0.07(-1.72%) |
Aug 18, 2004 | 4.194 | 4.263 | 4.156 | 4.246 | 148,326 | +0.12(+2.85%) |
Aug 17, 2004 | 4.218 | 4.218 | 3.963 | 4.129 | 367,731 | -0.08(-1.92%) |
Aug 16, 2004 | 4.315 | 4.315 | 4.177 | 4.210 | 128,335 | -0.11(-2.44%) |
Aug 13, 2004 | 4.263 | 4.408 | 4.259 | 4.315 | 230,757 | -0.02(-0.47%) |
Aug 12, 2004 | 4.303 | 4.335 | 4.254 | 4.335 | 71,325 | +0.03(+0.75%) |
Aug 11, 2004 | 4.315 | 4.335 | 4.109 | 4.303 | 137,220 | -0.07(-1.67%) |
Aug 10, 2004 | 4.206 | 4.412 | 4.206 | 4.376 | 242,357 | +0.19(+4.65%) |
Aug 09, 2004 | 4.084 | 4.194 | 4.076 | 4.182 | 202,622 | +0.14(+3.41%) |
Aug 06, 2004 | 4.052 | 4.080 | 3.971 | 4.044 | 160,913 | -0.04(-1.09%) |
Aug 05, 2004 | 4.137 | 4.161 | 3.849 | 4.088 | 597,748 | -0.17(-4.00%) |
Aug 04, 2004 | 4.554 | 4.627 | 4.214 | 4.259 | 430,665 | -0.28(-6.24%) |
Aug 03, 2004 | 4.579 | 4.595 | 4.461 | 4.542 | 202,375 | +0.04(+0.90%) |
Aug 02, 2004 | 4.477 | 4.506 | 4.425 | 4.502 | 234,953 | +0.06(+1.46%) |
Jul 30, 2004 | 4.275 | 4.437 | 4.254 | 4.437 | 160,419 | +0.07(+1.58%) |
Jul 29, 2004 | 4.364 | 4.408 | 4.307 | 4.368 | 133,518 | +0.00(+0.00%) |
Jul 28, 2004 | 4.396 | 4.457 | 4.133 | 4.368 | 288,261 | -0.01(-0.28%) |
Jul 27, 2004 | 4.283 | 4.408 | 4.267 | 4.380 | 205,337 | +0.09(+2.17%) |
Jul 26, 2004 | 4.275 | 4.396 | 4.234 | 4.287 | 284,806 | +0.05(+1.24%) |
Jul 23, 2004 | 4.194 | 4.372 | 4.194 | 4.234 | 160,913 | +0.04(+1.06%) |
Jul 22, 2004 | 4.295 | 4.295 | 4.049 | 4.190 | 242,110 | -0.11(-2.45%) |
Jul 21, 2004 | 4.287 | 4.368 | 4.246 | 4.295 | 355,638 | +0.11(+2.71%) |
Jul 20, 2004 | 4.388 | 4.388 | 4.137 | 4.182 | 294,925 | +0.05(+1.18%) |
Jul 19, 2004 | 4.052 | 4.133 | 4.032 | 4.133 | 369,459 | +0.11(+2.82%) |
Jul 16, 2004 | 3.861 | 4.044 | 3.837 | 4.019 | 418,325 | +0.16(+4.09%) |
Jul 15, 2004 | 3.870 | 3.870 | 3.849 | 3.861 | 139,441 | +0.03(+0.85%) |
Jul 14, 2004 | 3.748 | 3.902 | 3.748 | 3.829 | 137,714 | -0.02(-0.53%) |
Jul 13, 2004 | 3.849 | 3.898 | 3.809 | 3.849 | 128,582 | +0.00(+0.00%) |
Jul 12, 2004 | 3.829 | 3.849 | 3.825 | 3.849 | 111,553 | +0.01(+0.32%) |
Jul 09, 2004 | 3.784 | 3.837 | 3.784 | 3.837 | 118,710 | +0.07(+1.94%) |
Jul 08, 2004 | 3.768 | 3.809 | 3.752 | 3.764 | 144,624 | +0.01(+0.32%) |
Jul 07, 2004 | 3.748 | 3.788 | 3.748 | 3.752 | 106,370 | -0.01(-0.32%) |
Jul 06, 2004 | 3.707 | 3.764 | 3.703 | 3.764 | 101,681 | +0.06(+1.53%) |
Jul 02, 2004 | 3.663 | 3.707 | 3.651 | 3.707 | 84,158 | +0.03(+0.88%) |
Jul 01, 2004 | 3.659 | 3.695 | 3.659 | 3.675 | 47,632 | +0.00(+0.00%) |
Jun 30, 2004 | 3.679 | 3.679 | 3.630 | 3.675 | 99,460 | +0.02(+0.44%) |
Jun 29, 2004 | 3.695 | 3.707 | 3.643 | 3.659 | 102,668 | -0.03(-0.77%) |
Jun 28, 2004 | 3.707 | 3.712 | 3.647 | 3.687 | 89,835 | -0.05(-1.30%) |
Jun 25, 2004 | 3.760 | 3.776 | 3.687 | 3.736 | 182,878 | +0.03(+0.76%) |
Jun 24, 2004 | 3.736 | 3.736 | 3.687 | 3.707 | 115,502 | -0.03(-0.76%) |
Jun 23, 2004 | 3.728 | 3.748 | 3.716 | 3.736 | 152,768 | +0.02(+0.65%) |
Jun 22, 2004 | 3.695 | 3.724 | 3.675 | 3.712 | 139,688 | +0.02(+0.55%) |
Jun 21, 2004 | 3.744 | 3.748 | 3.691 | 3.691 | 55,776 | -0.05(-1.30%) |
Jun 18, 2004 | 3.707 | 3.760 | 3.703 | 3.740 | 102,915 | +0.03(+0.76%) |
Jun 17, 2004 | 3.614 | 3.736 | 3.602 | 3.712 | 137,714 | +0.09(+2.46%) |
Jun 16, 2004 | 3.545 | 3.622 | 3.545 | 3.622 | 76,754 | +0.08(+2.17%) |
Jun 15, 2004 | 3.566 | 3.582 | 3.525 | 3.545 | 52,815 | -0.02(-0.57%) |
Jun 14, 2004 | 3.541 | 3.566 | 3.505 | 3.566 | 56,517 | +0.02(+0.57%) |
Jun 10, 2004 | 3.517 | 3.545 | 3.485 | 3.545 | 59,972 | +0.06(+1.63%) |
Jun 09, 2004 | 3.533 | 3.545 | 3.468 | 3.489 | 51,087 | -0.03(-0.81%) |
Jun 08, 2004 | 3.566 | 3.647 | 3.485 | 3.517 | 100,694 | -0.05(-1.36%) |
Jun 07, 2004 | 3.590 | 3.590 | 3.501 | 3.566 | 66,142 | -0.00(-0.11%) |
Jun 04, 2004 | 3.630 | 3.630 | 3.566 | 3.570 | 37,760 | -0.06(-1.78%) |
Jun 03, 2004 | 3.687 | 3.687 | 3.586 | 3.635 | 74,039 | +0.00(+0.00%) |
Jun 02, 2004 | 3.647 | 3.647 | 3.586 | 3.635 | 100,694 | +0.01(+0.22%) |