Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 2.620 | 2.620 | 2.548 | 2.620 | 35,532 | -0.04(-1.36%) |
Aug 30, 2004 | 2.629 | 2.801 | 2.520 | 2.656 | 72,836 | +0.03(+1.03%) |
Aug 27, 2004 | 2.620 | 2.701 | 2.620 | 2.629 | 8,966 | -0.06(-2.35%) |
Aug 26, 2004 | 2.674 | 2.692 | 2.602 | 2.692 | 19,924 | +0.01(+0.34%) |
Aug 25, 2004 | 2.692 | 2.891 | 2.674 | 2.683 | 34,093 | -0.06(-2.30%) |
Aug 24, 2004 | 2.701 | 2.791 | 2.701 | 2.746 | 29,776 | +0.08(+3.05%) |
Aug 23, 2004 | 2.647 | 2.701 | 2.602 | 2.665 | 16,714 | +0.10(+3.87%) |
Aug 20, 2004 | 2.674 | 2.701 | 2.566 | 2.566 | 60,992 | -0.09(-3.40%) |
Aug 19, 2004 | 2.647 | 2.710 | 2.647 | 2.656 | 40,181 | -0.02(-0.68%) |
Aug 18, 2004 | 2.719 | 2.721 | 2.647 | 2.674 | 31,370 | -0.04(-1.33%) |
Aug 17, 2004 | 2.710 | 2.791 | 2.584 | 2.710 | 63,648 | +0.00(+0.00%) |
Aug 16, 2004 | 2.737 | 2.737 | 2.629 | 2.710 | 65,862 | +0.08(+3.09%) |
Aug 13, 2004 | 2.638 | 2.665 | 2.584 | 2.629 | 31,326 | +0.02(+0.69%) |
Aug 12, 2004 | 2.620 | 2.629 | 2.611 | 2.611 | 17,157 | -0.03(-1.03%) |
Aug 11, 2004 | 2.665 | 2.667 | 2.629 | 2.638 | 41,620 | -0.05(-1.68%) |
Aug 10, 2004 | 2.647 | 2.710 | 2.647 | 2.683 | 22,249 | +0.02(+0.68%) |
Aug 09, 2004 | 2.701 | 2.737 | 2.665 | 2.665 | 104,233 | -0.04(-1.34%) |
Aug 06, 2004 | 2.692 | 2.755 | 2.692 | 2.701 | 42,727 | -0.01(-0.33%) |
Aug 05, 2004 | 2.837 | 2.837 | 2.692 | 2.710 | 95,749 | +0.00(+0.00%) |
Aug 04, 2004 | 2.900 | 2.900 | 2.710 | 2.710 | 26,677 | +0.00(+0.00%) |
Aug 03, 2004 | 2.710 | 2.755 | 2.683 | 2.710 | 31,304 | +0.01(+0.33%) |
Aug 02, 2004 | 2.918 | 2.918 | 2.683 | 2.701 | 71,840 | -0.12(-4.17%) |
Jul 30, 2004 | 2.620 | 2.819 | 2.620 | 2.819 | 68,187 | +0.20(+7.59%) |
Jul 29, 2004 | 2.665 | 2.819 | 2.611 | 2.620 | 114,899 | -0.05(-1.69%) |
Jul 28, 2004 | 2.620 | 2.683 | 2.620 | 2.665 | 62,099 | -0.05(-1.67%) |
Jul 27, 2004 | 2.728 | 2.882 | 2.566 | 2.710 | 298,429 | -0.09(-3.23%) |
Jul 26, 2004 | 2.936 | 2.936 | 2.801 | 2.801 | 55,568 | -0.14(-4.91%) |
Jul 23, 2004 | 3.252 | 3.288 | 2.900 | 2.945 | 61,545 | -0.03(-0.91%) |
Jul 22, 2004 | 2.746 | 3.117 | 2.746 | 2.972 | 104,383 | +0.14(+5.11%) |
Jul 21, 2004 | 2.972 | 3.072 | 2.746 | 2.828 | 178,880 | -0.01(-0.32%) |
Jul 20, 2004 | 3.126 | 3.234 | 2.647 | 2.837 | 479,745 | -0.26(-8.45%) |
Jul 19, 2004 | 3.388 | 3.523 | 3.090 | 3.099 | 124,198 | -0.33(-9.50%) |
Jul 16, 2004 | 3.586 | 3.614 | 3.252 | 3.424 | 93,535 | -0.08(-2.32%) |
Jul 15, 2004 | 3.261 | 3.596 | 3.261 | 3.505 | 436,685 | +0.23(+7.18%) |
Jul 14, 2004 | 3.568 | 3.668 | 3.126 | 3.270 | 1,142,909 | -0.26(-7.42%) |
Jul 13, 2004 | 4.427 | 4.427 | 3.117 | 3.532 | 1,851,236 | -2.60(-42.42%) |
Jul 09, 2004 | 5.926 | 6.233 | 5.926 | 6.134 | 3,984 | +0.15(+2.57%) |
Jul 08, 2004 | 5.971 | 6.080 | 5.899 | 5.980 | 43,945 | +0.01(+0.15%) |
Jul 07, 2004 | 6.188 | 6.324 | 5.917 | 5.971 | 269,981 | -0.29(-4.62%) |
Jul 06, 2004 | 6.206 | 6.387 | 6.044 | 6.261 | 220,279 | +0.17(+2.82%) |
Jul 02, 2004 | 5.899 | 6.450 | 5.791 | 6.089 | 131,171 | +0.18(+3.06%) |
Jul 01, 2004 | 6.008 | 6.008 | 5.746 | 5.908 | 53,022 | +0.08(+1.40%) |
Jun 30, 2004 | 5.782 | 5.980 | 5.782 | 5.827 | 148,218 | -0.02(-0.31%) |
Jun 29, 2004 | 5.700 | 5.872 | 5.655 | 5.845 | 77,596 | +0.06(+1.09%) |
Jun 28, 2004 | 5.655 | 5.854 | 5.655 | 5.782 | 82,355 | +0.06(+1.11%) |
Jun 25, 2004 | 5.438 | 5.782 | 5.429 | 5.718 | 74,385 | +0.14(+2.59%) |
Jun 24, 2004 | 5.511 | 5.583 | 5.475 | 5.574 | 29,887 | -0.01(-0.16%) |
Jun 23, 2004 | 5.556 | 5.628 | 5.547 | 5.583 | 29,555 | +0.01(+0.16%) |
Jun 22, 2004 | 5.583 | 5.637 | 5.538 | 5.574 | 46,934 | +0.02(+0.33%) |
Jun 21, 2004 | 5.800 | 5.808 | 5.529 | 5.556 | 46,380 | -0.23(-3.91%) |
Jun 18, 2004 | 5.447 | 5.854 | 5.420 | 5.782 | 35,753 | +0.27(+4.92%) |
Jun 17, 2004 | 5.538 | 5.646 | 5.511 | 5.511 | 164,158 | -0.05(-0.81%) |
Jun 16, 2004 | 5.646 | 5.646 | 5.556 | 5.556 | 55,236 | +0.09(+1.65%) |
Jun 15, 2004 | 5.511 | 5.845 | 5.447 | 5.466 | 72,282 | -0.05(-0.82%) |
Jun 14, 2004 | 5.538 | 5.673 | 5.358 | 5.511 | 24,684 | -0.14(-2.40%) |
Jun 10, 2004 | 5.420 | 5.673 | 5.285 | 5.646 | 40,624 | +0.23(+4.17%) |
Jun 09, 2004 | 5.276 | 5.691 | 5.276 | 5.420 | 373,590 | +0.00(+0.00%) |
Jun 08, 2004 | 5.502 | 5.502 | 5.348 | 5.420 | 59,663 | -0.14(-2.60%) |
Jun 07, 2004 | 4.969 | 5.764 | 4.788 | 5.565 | 164,711 | +0.42(+8.07%) |
Jun 04, 2004 | 4.987 | 5.321 | 4.933 | 5.149 | 28,558 | +0.12(+2.33%) |
Jun 03, 2004 | 5.104 | 5.131 | 5.032 | 5.032 | 10,183 | -0.07(-1.42%) |
Jun 02, 2004 | 5.538 | 5.538 | 4.969 | 5.104 | 57,781 | -0.36(-6.61%) |