Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 5.047 | 5.074 | 4.830 | 4.948 | 656,703 | -0.08(-1.62%) |
Aug 30, 2004 | 5.182 | 5.191 | 4.966 | 5.029 | 660,358 | -0.11(-2.11%) |
Aug 27, 2004 | 5.273 | 5.282 | 5.128 | 5.137 | 640,975 | -0.06(-1.22%) |
Aug 26, 2004 | 5.155 | 5.291 | 5.146 | 5.200 | 1,114,812 | +0.02(+0.35%) |
Aug 25, 2004 | 4.993 | 5.255 | 4.930 | 5.182 | 1,336,334 | +0.19(+3.80%) |
Aug 24, 2004 | 5.182 | 5.191 | 4.956 | 4.993 | 1,117,138 | -0.09(-1.78%) |
Aug 23, 2004 | 5.264 | 5.327 | 5.029 | 5.083 | 951,439 | -0.10(-1.92%) |
Aug 20, 2004 | 4.984 | 5.200 | 4.966 | 5.182 | 1,071,836 | +0.21(+4.17%) |
Aug 19, 2004 | 4.993 | 5.083 | 4.893 | 4.975 | 1,371,224 | +0.03(+0.55%) |
Aug 18, 2004 | 4.641 | 4.948 | 4.641 | 4.948 | 1,623,870 | +0.21(+4.38%) |
Aug 17, 2004 | 4.668 | 4.767 | 4.623 | 4.740 | 1,052,342 | +0.16(+3.55%) |
Aug 16, 2004 | 4.614 | 4.740 | 4.568 | 4.577 | 1,213,389 | +0.02(+0.40%) |
Aug 13, 2004 | 4.668 | 4.740 | 4.334 | 4.559 | 2,087,517 | -0.09(-1.94%) |
Aug 12, 2004 | 4.794 | 4.821 | 4.550 | 4.650 | 3,141,300 | -0.10(-2.09%) |
Aug 11, 2004 | 4.984 | 4.984 | 4.650 | 4.749 | 12,806,992 | -1.60(-25.18%) |
Aug 09, 2004 | 6.284 | 6.464 | 6.284 | 6.347 | 625,579 | +0.05(+0.72%) |
Aug 06, 2004 | 6.401 | 6.537 | 6.257 | 6.302 | 840,677 | -0.22(-3.32%) |
Aug 05, 2004 | 6.663 | 6.735 | 6.500 | 6.519 | 749,964 | -0.16(-2.43%) |
Aug 04, 2004 | 6.708 | 6.771 | 6.464 | 6.681 | 888,969 | +0.02(+0.27%) |
Aug 03, 2004 | 6.934 | 7.006 | 6.609 | 6.663 | 1,387,174 | -0.32(-4.53%) |
Aug 02, 2004 | 7.105 | 7.132 | 6.798 | 6.979 | 1,638,380 | -0.07(-1.02%) |
Jul 30, 2004 | 6.916 | 7.250 | 6.916 | 7.051 | 1,310,859 | +0.04(+0.51%) |
Jul 29, 2004 | 6.789 | 7.087 | 6.771 | 7.015 | 1,456,953 | +0.37(+5.57%) |
Jul 28, 2004 | 6.952 | 6.979 | 6.510 | 6.645 | 1,793,114 | -0.48(-6.72%) |
Jul 27, 2004 | 6.961 | 7.151 | 6.907 | 7.123 | 1,427,601 | +0.24(+3.54%) |
Jul 26, 2004 | 6.907 | 7.069 | 6.726 | 6.880 | 1,649,013 | -0.05(-0.65%) |
Jul 23, 2004 | 7.385 | 7.494 | 6.862 | 6.925 | 2,301,619 | -0.56(-7.48%) |
Jul 22, 2004 | 7.512 | 7.629 | 7.169 | 7.485 | 2,561,132 | +0.02(+0.24%) |
Jul 21, 2004 | 8.098 | 8.333 | 7.467 | 7.467 | 4,420,814 | -0.36(-4.61%) |
Jul 20, 2004 | 7.593 | 7.864 | 7.539 | 7.828 | 1,726,214 | +0.31(+4.08%) |
Jul 19, 2004 | 7.512 | 7.728 | 7.512 | 7.521 | 1,702,843 | -0.02(-0.30%) |
Jul 16, 2004 | 7.665 | 7.855 | 7.510 | 7.543 | 2,113,767 | -0.13(-1.71%) |
Jul 15, 2004 | 7.683 | 7.945 | 7.557 | 7.674 | 1,376,984 | +0.01(+0.12%) |
Jul 14, 2004 | 7.846 | 7.900 | 7.584 | 7.665 | 1,356,271 | -0.34(-4.28%) |
Jul 13, 2004 | 7.909 | 8.180 | 7.909 | 8.008 | 2,039,890 | +0.01(+0.11%) |
Jul 12, 2004 | 8.243 | 8.252 | 7.782 | 7.999 | 2,602,335 | -0.37(-4.42%) |
Jul 09, 2004 | 8.424 | 8.622 | 8.333 | 8.369 | 803,351 | -0.01(-0.11%) |
Jul 08, 2004 | 8.387 | 8.622 | 8.225 | 8.378 | 1,228,453 | -0.05(-0.54%) |
Jul 07, 2004 | 8.532 | 8.803 | 8.405 | 8.424 | 1,238,753 | -0.05(-0.53%) |
Jul 06, 2004 | 8.947 | 8.947 | 8.306 | 8.469 | 2,916,565 | -0.59(-6.48%) |
Jul 02, 2004 | 9.263 | 9.344 | 8.947 | 9.056 | 1,538,252 | -0.22(-2.34%) |
Jul 01, 2004 | 9.859 | 9.886 | 9.218 | 9.272 | 1,801,974 | -0.62(-6.30%) |
Jun 30, 2004 | 9.688 | 9.904 | 9.606 | 9.895 | 1,294,023 | +0.28(+2.91%) |
Jun 29, 2004 | 9.272 | 9.624 | 9.272 | 9.615 | 2,219,877 | +0.30(+3.20%) |
Jun 28, 2004 | 9.624 | 9.651 | 9.272 | 9.317 | 2,007,658 | -0.25(-2.64%) |
Jun 25, 2004 | 9.353 | 9.782 | 9.182 | 9.570 | 3,842,529 | +0.14(+1.53%) |
Jun 24, 2004 | 9.525 | 9.561 | 9.074 | 9.426 | 5,476,812 | -0.35(-3.60%) |
Jun 23, 2004 | 9.570 | 9.814 | 9.353 | 9.778 | 908,796 | +0.24(+2.56%) |
Jun 22, 2004 | 9.092 | 9.534 | 9.037 | 9.534 | 792,053 | +0.42(+4.66%) |
Jun 21, 2004 | 9.155 | 9.417 | 9.037 | 9.110 | 854,966 | -0.05(-0.49%) |
Jun 18, 2004 | 9.028 | 9.353 | 8.983 | 9.155 | 1,043,814 | +0.05(+0.50%) |
Jun 17, 2004 | 9.462 | 9.462 | 9.110 | 9.110 | 1,143,499 | -0.39(-4.09%) |
Jun 16, 2004 | 9.706 | 9.706 | 9.408 | 9.498 | 649,725 | -0.19(-1.91%) |
Jun 15, 2004 | 9.742 | 9.742 | 9.570 | 9.683 | 1,104,622 | +0.15(+1.56%) |
Jun 14, 2004 | 9.534 | 9.588 | 9.426 | 9.534 | 1,065,412 | -0.12(-1.22%) |
Jun 10, 2004 | 9.651 | 9.769 | 9.480 | 9.651 | 1,137,407 | +0.11(+1.14%) |
Jun 09, 2004 | 10.16 | 10.21 | 9.489 | 9.543 | 2,099,922 | -0.24(-2.49%) |
Jun 08, 2004 | 10.02 | 10.02 | 9.751 | 9.787 | 1,270,985 | -0.22(-2.17%) |
Jun 07, 2004 | 9.976 | 10.08 | 9.776 | 10.00 | 879,776 | +0.17(+1.74%) |
Jun 04, 2004 | 9.642 | 9.886 | 9.615 | 9.832 | 804,791 | +0.42(+4.51%) |
Jun 03, 2004 | 9.769 | 9.778 | 9.408 | 9.408 | 698,128 | -0.39(-3.96%) |
Jun 02, 2004 | 10.32 | 10.32 | 9.742 | 9.796 | 925,078 | -0.45(-4.41%) |