Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 4.785 | 4.942 | 4.785 | 4.942 | 2,083,200 | +0.17(+3.56%) |
Aug 30, 2004 | 4.725 | 4.814 | 4.697 | 4.772 | 2,502,400 | +0.05(+1.14%) |
Aug 27, 2004 | 4.656 | 4.725 | 4.649 | 4.719 | 1,408,000 | +0.06(+1.32%) |
Aug 26, 2004 | 4.657 | 4.675 | 4.631 | 4.657 | 1,980,800 | -0.01(-0.29%) |
Aug 25, 2004 | 4.690 | 4.694 | 4.615 | 4.671 | 2,035,200 | -0.02(-0.48%) |
Aug 24, 2004 | 4.700 | 4.744 | 4.684 | 4.694 | 1,740,800 | +0.00(+0.03%) |
Aug 23, 2004 | 4.690 | 4.803 | 4.669 | 4.692 | 3,852,800 | +0.01(+0.32%) |
Aug 20, 2004 | 4.644 | 4.678 | 4.620 | 4.678 | 1,814,400 | +0.04(+0.86%) |
Aug 19, 2004 | 4.619 | 4.675 | 4.607 | 4.638 | 6,547,200 | +2.39(+106.11%) |
Aug 12, 2004 | 2.293 | 2.293 | 2.247 | 2.250 | 485,600 | -0.05(-2.15%) |
Aug 11, 2004 | 2.322 | 2.322 | 2.266 | 2.299 | 608,000 | -0.03(-1.18%) |
Aug 10, 2004 | 2.256 | 2.359 | 2.244 | 2.327 | 1,339,200 | +0.08(+3.39%) |
Aug 09, 2004 | 2.232 | 2.259 | 2.225 | 2.251 | 579,200 | +0.01(+0.56%) |
Aug 06, 2004 | 2.231 | 2.252 | 2.222 | 2.238 | 772,000 | -0.04(-1.92%) |
Aug 05, 2004 | 2.342 | 2.342 | 2.275 | 2.282 | 2,012,800 | -0.06(-2.72%) |
Aug 04, 2004 | 2.379 | 2.379 | 2.345 | 2.346 | 467,200 | -0.03(-1.24%) |
Aug 03, 2004 | 2.369 | 2.402 | 2.350 | 2.375 | 1,098,400 | +0.00(+0.11%) |
Aug 02, 2004 | 2.431 | 2.431 | 2.350 | 2.373 | 888,800 | -0.06(-2.67%) |
Jul 30, 2004 | 2.450 | 2.456 | 2.416 | 2.438 | 616,800 | -0.02(-0.76%) |
Jul 29, 2004 | 2.398 | 2.459 | 2.398 | 2.456 | 1,895,200 | +0.06(+2.42%) |
Jul 28, 2004 | 2.371 | 2.422 | 2.344 | 2.398 | 1,792,800 | +0.03(+1.13%) |
Jul 27, 2004 | 2.312 | 2.404 | 2.312 | 2.371 | 3,040,000 | +0.14(+6.27%) |
Jul 26, 2004 | 2.278 | 2.286 | 2.206 | 2.231 | 1,351,200 | -0.03(-1.38%) |
Jul 23, 2004 | 2.309 | 2.309 | 2.263 | 2.263 | 1,394,400 | -0.05(-2.06%) |
Jul 22, 2004 | 2.349 | 2.349 | 2.309 | 2.310 | 887,200 | -0.04(-1.68%) |
Jul 21, 2004 | 2.409 | 2.413 | 2.349 | 2.349 | 704,800 | -0.06(-2.46%) |
Jul 20, 2004 | 2.424 | 2.425 | 2.399 | 2.409 | 921,600 | -0.01(-0.36%) |
Jul 19, 2004 | 2.438 | 2.444 | 2.394 | 2.417 | 1,264,000 | -0.02(-0.85%) |
Jul 16, 2004 | 2.389 | 2.446 | 2.389 | 2.438 | 1,137,600 | +0.05(+2.09%) |
Jul 15, 2004 | 2.388 | 2.397 | 2.374 | 2.388 | 548,800 | -0.01(-0.29%) |
Jul 14, 2004 | 2.337 | 2.395 | 2.328 | 2.395 | 820,800 | +0.05(+2.08%) |
Jul 13, 2004 | 2.356 | 2.381 | 2.329 | 2.346 | 1,509,600 | -0.00(-0.19%) |
Jul 12, 2004 | 2.309 | 2.356 | 2.259 | 2.351 | 881,600 | +0.03(+1.13%) |
Jul 09, 2004 | 2.306 | 2.336 | 2.296 | 2.324 | 616,800 | +0.02(+0.92%) |
Jul 08, 2004 | 2.422 | 2.422 | 2.303 | 2.303 | 1,607,200 | -0.12(-5.15%) |
Jul 07, 2004 | 2.425 | 2.444 | 2.413 | 2.428 | 1,024,000 | +0.00(+0.08%) |
Jul 06, 2004 | 2.453 | 2.456 | 2.384 | 2.426 | 1,559,200 | -0.05(-2.14%) |
Jul 02, 2004 | 2.413 | 2.479 | 2.397 | 2.479 | 1,580,000 | +0.07(+2.77%) |
Jul 01, 2004 | 2.414 | 2.428 | 2.401 | 2.413 | 1,048,800 | +0.00(+0.13%) |
Jun 30, 2004 | 2.434 | 2.444 | 2.397 | 2.409 | 647,200 | -0.02(-0.82%) |
Jun 29, 2004 | 2.407 | 2.429 | 2.388 | 2.429 | 1,587,200 | +0.02(+0.96%) |
Jun 28, 2004 | 2.413 | 2.422 | 2.379 | 2.406 | 877,600 | +0.00(+0.00%) |
Jun 25, 2004 | 2.416 | 2.419 | 2.395 | 2.406 | 1,168,000 | -0.01(-0.41%) |
Jun 24, 2004 | 2.324 | 2.425 | 2.324 | 2.416 | 1,311,200 | +0.10(+4.23%) |
Jun 23, 2004 | 2.321 | 2.341 | 2.306 | 2.318 | 1,488,800 | -0.00(-0.13%) |
Jun 22, 2004 | 2.303 | 2.327 | 2.234 | 2.321 | 1,163,200 | +0.02(+0.79%) |
Jun 21, 2004 | 2.350 | 2.356 | 2.296 | 2.303 | 733,600 | -0.04(-1.63%) |
Jun 18, 2004 | 2.388 | 2.388 | 2.341 | 2.341 | 1,149,600 | -0.05(-1.94%) |
Jun 17, 2004 | 2.374 | 2.414 | 2.362 | 2.388 | 756,800 | +0.01(+0.53%) |
Jun 16, 2004 | 2.359 | 2.386 | 2.356 | 2.375 | 1,665,600 | +0.03(+1.20%) |
Jun 15, 2004 | 2.344 | 2.353 | 2.319 | 2.347 | 2,321,600 | +0.03(+1.49%) |
Jun 14, 2004 | 2.335 | 2.366 | 2.300 | 2.312 | 1,570,400 | -0.03(-1.10%) |
Jun 10, 2004 | 2.348 | 2.362 | 2.334 | 2.338 | 776,800 | -0.00(-0.16%) |
Jun 09, 2004 | 2.391 | 2.394 | 2.339 | 2.342 | 866,400 | -0.03(-1.11%) |
Jun 08, 2004 | 2.346 | 2.371 | 2.337 | 2.368 | 796,800 | +0.03(+1.36%) |
Jun 07, 2004 | 2.326 | 2.382 | 2.322 | 2.336 | 1,008,000 | +0.03(+1.14%) |
Jun 04, 2004 | 2.275 | 2.340 | 2.275 | 2.310 | 869,600 | +0.04(+1.99%) |
Jun 03, 2004 | 2.275 | 2.303 | 2.245 | 2.265 | 668,800 | -0.00(-0.17%) |
Jun 02, 2004 | 2.312 | 2.328 | 2.269 | 2.269 | 976,000 | -0.04(-1.63%) |