Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 4.230 | 4.500 | 4.150 | 4.500 | 89,000 | +0.22(+5.14%) |
Aug 30, 2004 | 4.350 | 4.350 | 4.130 | 4.280 | 61,000 | +0.04(+0.94%) |
Aug 27, 2004 | 4.100 | 4.300 | 4.070 | 4.240 | 148,200 | +0.07(+1.68%) |
Aug 26, 2004 | 4.250 | 4.250 | 4.060 | 4.170 | 39,200 | -0.05(-1.18%) |
Aug 25, 2004 | 4.170 | 4.220 | 4.080 | 4.220 | 46,900 | +0.05(+1.20%) |
Aug 24, 2004 | 4.090 | 4.200 | 4.000 | 4.170 | 43,700 | +0.08(+1.96%) |
Aug 23, 2004 | 4.150 | 4.180 | 4.050 | 4.090 | 110,600 | -0.06(-1.45%) |
Aug 20, 2004 | 4.160 | 4.170 | 4.020 | 4.150 | 109,300 | +0.03(+0.73%) |
Aug 19, 2004 | 4.030 | 4.160 | 3.990 | 4.120 | 53,300 | +0.08(+1.98%) |
Aug 18, 2004 | 4.050 | 4.050 | 3.920 | 4.040 | 83,054 | +0.08(+2.02%) |
Aug 17, 2004 | 4.070 | 4.070 | 3.900 | 3.960 | 237,900 | -0.11(-2.70%) |
Aug 16, 2004 | 4.120 | 4.120 | 4.010 | 4.070 | 86,700 | +0.02(+0.49%) |
Aug 13, 2004 | 4.200 | 4.200 | 4.050 | 4.050 | 44,900 | -0.06(-1.46%) |
Aug 12, 2004 | 4.060 | 4.130 | 4.020 | 4.110 | 56,600 | -0.05(-1.20%) |
Aug 11, 2004 | 4.070 | 4.170 | 4.000 | 4.160 | 165,800 | +0.01(+0.24%) |
Aug 10, 2004 | 4.050 | 4.170 | 4.010 | 4.150 | 37,000 | +0.12(+2.98%) |
Aug 09, 2004 | 4.135 | 4.180 | 4.010 | 4.030 | 59,500 | -0.09(-2.18%) |
Aug 06, 2004 | 4.210 | 4.220 | 4.010 | 4.120 | 121,600 | -0.10(-2.37%) |
Aug 05, 2004 | 4.240 | 4.380 | 4.220 | 4.220 | 243,900 | -0.03(-0.71%) |
Aug 04, 2004 | 4.310 | 4.370 | 4.240 | 4.250 | 133,000 | -0.08(-1.85%) |
Aug 03, 2004 | 4.250 | 4.370 | 4.140 | 4.330 | 134,409 | +0.08(+1.88%) |
Aug 02, 2004 | 4.400 | 4.452 | 4.250 | 4.250 | 102,500 | -0.15(-3.41%) |
Jul 30, 2004 | 4.250 | 4.590 | 4.150 | 4.400 | 201,600 | +0.15(+3.53%) |
Jul 29, 2004 | 4.290 | 4.290 | 4.120 | 4.250 | 92,000 | -0.04(-0.93%) |
Jul 28, 2004 | 4.210 | 4.290 | 4.070 | 4.290 | 125,700 | +0.03(+0.70%) |
Jul 27, 2004 | 4.060 | 4.260 | 3.990 | 4.260 | 132,300 | +0.21(+5.19%) |
Jul 26, 2004 | 4.190 | 4.190 | 3.980 | 4.050 | 176,700 | -0.01(-0.25%) |
Jul 23, 2004 | 4.140 | 4.160 | 4.000 | 4.060 | 228,400 | +0.00(+0.00%) |
Jul 22, 2004 | 4.140 | 4.150 | 4.040 | 4.060 | 137,800 | -0.04(-0.98%) |
Jul 21, 2004 | 4.130 | 4.130 | 3.950 | 4.100 | 373,100 | +0.06(+1.49%) |
Jul 20, 2004 | 4.000 | 4.100 | 3.930 | 4.040 | 270,700 | +0.11(+2.80%) |
Jul 19, 2004 | 3.960 | 4.000 | 3.840 | 3.930 | 224,800 | +0.01(+0.26%) |
Jul 16, 2004 | 4.200 | 4.200 | 3.860 | 3.920 | 542,400 | -0.23(-5.54%) |
Jul 15, 2004 | 4.270 | 4.300 | 4.100 | 4.150 | 382,100 | -0.06(-1.43%) |
Jul 14, 2004 | 4.230 | 4.450 | 4.120 | 4.210 | 1,422,400 | +0.04(+0.96%) |
Jul 13, 2004 | 8.100 | 8.100 | 4.050 | 4.170 | 5,675,700 | -3.26(-43.88%) |
Jul 09, 2004 | 7.870 | 8.000 | 7.300 | 7.430 | 123,900 | -0.09(-1.20%) |
Jul 08, 2004 | 8.380 | 8.380 | 7.480 | 7.520 | 73,000 | -0.76(-9.18%) |
Jul 07, 2004 | 8.520 | 8.590 | 8.250 | 8.280 | 50,700 | -0.38(-4.39%) |
Jul 06, 2004 | 8.900 | 9.080 | 8.500 | 8.660 | 76,500 | -0.32(-3.56%) |
Jul 02, 2004 | 8.760 | 8.980 | 8.560 | 8.980 | 63,400 | +0.37(+4.30%) |
Jul 01, 2004 | 8.800 | 8.940 | 8.550 | 8.610 | 64,600 | -0.26(-2.93%) |
Jun 30, 2004 | 9.320 | 9.380 | 8.860 | 8.870 | 78,900 | -0.36(-3.90%) |
Jun 29, 2004 | 9.460 | 9.560 | 9.110 | 9.230 | 52,600 | -0.23(-2.43%) |
Jun 28, 2004 | 9.220 | 9.780 | 9.080 | 9.460 | 82,400 | +0.42(+4.65%) |
Jun 25, 2004 | 9.020 | 9.260 | 6.560 | 9.040 | 806,300 | -0.10(-1.09%) |
Jun 24, 2004 | 9.230 | 9.270 | 8.980 | 9.140 | 26,300 | -0.17(-1.83%) |
Jun 23, 2004 | 8.500 | 9.310 | 8.500 | 9.310 | 54,900 | +0.84(+9.92%) |
Jun 22, 2004 | 8.570 | 8.570 | 8.150 | 8.470 | 241,800 | -0.10(-1.17%) |
Jun 21, 2004 | 8.810 | 8.900 | 8.550 | 8.570 | 27,500 | -0.23(-2.61%) |
Jun 18, 2004 | 8.800 | 8.890 | 8.570 | 8.800 | 24,400 | -0.16(-1.79%) |
Jun 17, 2004 | 8.950 | 8.970 | 8.800 | 8.960 | 18,400 | +0.00(+0.00%) |
Jun 16, 2004 | 8.790 | 9.080 | 8.750 | 8.960 | 34,400 | +0.11(+1.24%) |
Jun 15, 2004 | 8.760 | 9.060 | 8.600 | 8.850 | 50,900 | +0.11(+1.26%) |
Jun 14, 2004 | 8.600 | 8.750 | 8.250 | 8.740 | 58,300 | +0.11(+1.27%) |
Jun 10, 2004 | 8.620 | 9.000 | 8.530 | 8.630 | 25,100 | -0.03(-0.35%) |
Jun 09, 2004 | 8.970 | 9.200 | 8.650 | 8.660 | 27,000 | -0.21(-2.37%) |
Jun 08, 2004 | 9.110 | 9.180 | 8.810 | 8.870 | 16,200 | -0.10(-1.11%) |
Jun 07, 2004 | 8.950 | 9.000 | 8.910 | 8.970 | 42,100 | +0.01(+0.11%) |
Jun 04, 2004 | 8.890 | 9.050 | 8.860 | 8.960 | 39,000 | +0.21(+2.40%) |
Jun 03, 2004 | 8.840 | 9.180 | 8.600 | 8.750 | 49,200 | -0.04(-0.46%) |
Jun 02, 2004 | 9.000 | 9.000 | 8.460 | 8.790 | 38,000 | -0.21(-2.33%) |