Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.600 | 3.688 | 3.530 | 3.556 | 2,340,381 | -0.04(-0.98%) |
Aug 30, 2004 | 3.600 | 3.723 | 3.530 | 3.591 | 2,872,761 | +0.01(+0.25%) |
Aug 27, 2004 | 3.653 | 3.653 | 3.521 | 3.582 | 3,112,707 | -0.11(-2.86%) |
Aug 26, 2004 | 3.697 | 3.785 | 3.662 | 3.688 | 5,036,819 | -0.01(-0.24%) |
Aug 25, 2004 | 3.706 | 3.741 | 3.618 | 3.697 | 5,402,646 | -0.05(-1.41%) |
Aug 24, 2004 | 3.776 | 3.785 | 3.635 | 3.750 | 4,005,688 | +0.06(+1.67%) |
Aug 23, 2004 | 3.758 | 3.846 | 3.609 | 3.688 | 3,828,455 | -0.07(-1.87%) |
Aug 20, 2004 | 3.609 | 3.785 | 3.336 | 3.758 | 6,002,738 | +0.18(+5.17%) |
Aug 19, 2004 | 4.049 | 4.084 | 3.494 | 3.574 | 13,125,905 | -0.01(-0.25%) |
Aug 18, 2004 | 3.195 | 3.688 | 3.169 | 3.582 | 15,367,559 | +0.42(+13.37%) |
Aug 17, 2004 | 3.125 | 3.222 | 3.116 | 3.160 | 5,307,326 | +0.06(+1.99%) |
Aug 16, 2004 | 3.028 | 3.134 | 2.931 | 3.098 | 5,830,731 | +0.10(+3.23%) |
Aug 13, 2004 | 3.151 | 3.230 | 2.975 | 3.001 | 4,132,364 | -0.09(-2.85%) |
Aug 12, 2004 | 3.257 | 3.327 | 3.081 | 3.090 | 4,227,797 | -0.17(-5.13%) |
Aug 11, 2004 | 3.169 | 3.512 | 3.098 | 3.257 | 7,375,042 | -0.02(-0.54%) |
Aug 10, 2004 | 3.503 | 3.512 | 3.116 | 3.274 | 11,049,100 | -0.23(-6.53%) |
Aug 09, 2004 | 3.706 | 3.714 | 3.424 | 3.503 | 7,303,467 | -0.11(-3.16%) |
Aug 06, 2004 | 3.609 | 3.829 | 3.442 | 3.618 | 6,997,173 | -0.34(-8.67%) |
Aug 05, 2004 | 4.137 | 4.155 | 3.908 | 3.961 | 4,939,682 | -0.17(-4.05%) |
Aug 04, 2004 | 4.225 | 4.269 | 3.961 | 4.128 | 8,721,443 | -0.11(-2.70%) |
Aug 03, 2004 | 4.454 | 4.480 | 4.234 | 4.243 | 4,505,348 | -0.21(-4.74%) |
Aug 02, 2004 | 4.445 | 4.542 | 4.357 | 4.454 | 2,876,510 | -0.11(-2.50%) |
Jul 30, 2004 | 4.551 | 4.586 | 4.489 | 4.568 | 1,509,091 | -0.04(-0.76%) |
Jul 29, 2004 | 4.595 | 4.691 | 4.454 | 4.603 | 2,972,966 | +0.10(+2.15%) |
Jul 28, 2004 | 4.586 | 4.595 | 4.331 | 4.507 | 4,345,498 | -0.11(-2.48%) |
Jul 27, 2004 | 4.647 | 4.709 | 4.401 | 4.621 | 6,204,169 | -0.11(-2.42%) |
Jul 26, 2004 | 4.894 | 4.973 | 4.630 | 4.735 | 3,024,886 | -0.18(-3.76%) |
Jul 23, 2004 | 5.123 | 5.123 | 4.885 | 4.920 | 1,835,722 | -0.02(-0.36%) |
Jul 22, 2004 | 4.920 | 5.176 | 4.718 | 4.938 | 4,361,176 | +0.11(+2.19%) |
Jul 21, 2004 | 5.642 | 5.704 | 4.797 | 4.832 | 10,518,765 | +0.08(+1.67%) |
Jul 20, 2004 | 5.061 | 5.105 | 4.515 | 4.753 | 8,532,281 | -0.48(-9.09%) |
Jul 19, 2004 | 4.841 | 5.642 | 4.639 | 5.228 | 12,663,964 | +0.39(+8.00%) |
Jul 16, 2004 | 5.220 | 5.228 | 4.832 | 4.841 | 3,650,200 | -0.38(-7.25%) |
Jul 15, 2004 | 5.140 | 5.316 | 5.123 | 5.220 | 2,213,251 | +0.06(+1.19%) |
Jul 14, 2004 | 5.299 | 5.369 | 5.061 | 5.158 | 3,362,878 | -0.20(-3.78%) |
Jul 13, 2004 | 5.633 | 5.712 | 5.352 | 5.360 | 3,973,649 | -0.58(-9.78%) |
Jul 12, 2004 | 5.704 | 5.977 | 5.642 | 5.941 | 2,882,873 | +0.21(+3.69%) |
Jul 09, 2004 | 5.510 | 5.730 | 5.281 | 5.730 | 3,187,349 | +0.23(+4.16%) |
Jul 08, 2004 | 5.651 | 5.668 | 5.501 | 5.501 | 3,316,411 | -0.24(-4.14%) |
Jul 07, 2004 | 5.721 | 5.862 | 5.624 | 5.739 | 1,927,406 | -0.06(-1.06%) |
Jul 06, 2004 | 5.915 | 6.003 | 5.510 | 5.801 | 3,960,925 | -0.22(-3.65%) |
Jul 02, 2004 | 6.161 | 6.161 | 5.880 | 6.021 | 2,648,834 | -0.18(-2.84%) |
Jul 01, 2004 | 6.232 | 6.381 | 6.117 | 6.197 | 3,083,509 | -0.07(-1.12%) |
Jun 30, 2004 | 6.117 | 6.285 | 6.091 | 6.267 | 2,707,458 | +0.14(+2.30%) |
Jun 29, 2004 | 6.100 | 6.232 | 5.985 | 6.126 | 4,257,790 | -0.06(-1.00%) |
Jun 28, 2004 | 5.985 | 6.302 | 5.985 | 6.188 | 7,963,091 | +0.37(+6.35%) |
Jun 25, 2004 | 5.721 | 5.906 | 5.721 | 5.818 | 7,958,092 | +0.10(+1.69%) |
Jun 24, 2004 | 5.756 | 5.809 | 5.633 | 5.721 | 3,348,222 | -0.11(-1.81%) |
Jun 23, 2004 | 5.589 | 5.853 | 5.554 | 5.827 | 4,161,107 | +0.21(+3.76%) |
Jun 22, 2004 | 5.563 | 5.616 | 5.422 | 5.616 | 2,406,503 | +0.07(+1.27%) |
Jun 21, 2004 | 5.580 | 5.712 | 5.272 | 5.545 | 3,647,359 | +0.05(+0.96%) |
Jun 18, 2004 | 5.413 | 5.712 | 5.413 | 5.492 | 7,213,260 | +0.33(+6.30%) |
Jun 17, 2004 | 5.096 | 5.272 | 4.964 | 5.167 | 4,395,713 | +0.14(+2.80%) |
Jun 16, 2004 | 5.114 | 5.184 | 4.850 | 5.026 | 7,177,586 | -0.21(-4.03%) |
Jun 15, 2004 | 5.193 | 5.308 | 5.184 | 5.237 | 2,941,496 | +0.05(+1.02%) |
Jun 14, 2004 | 5.264 | 5.299 | 5.114 | 5.184 | 3,162,355 | +0.07(+1.38%) |
Jun 10, 2004 | 5.343 | 5.360 | 5.105 | 5.114 | 4,798,918 | -0.24(-4.44%) |
Jun 09, 2004 | 5.413 | 5.633 | 5.334 | 5.352 | 8,413,785 | -0.18(-3.34%) |
Jun 08, 2004 | 5.061 | 5.580 | 5.052 | 5.536 | 8,722,807 | +0.41(+8.08%) |
Jun 07, 2004 | 5.123 | 5.184 | 5.070 | 5.123 | 4,493,987 | +0.05(+1.04%) |
Jun 04, 2004 | 5.193 | 5.193 | 5.017 | 5.070 | 3,396,507 | +0.04(+0.88%) |
Jun 03, 2004 | 5.220 | 5.360 | 5.026 | 5.026 | 8,053,866 | -0.33(-6.09%) |
Jun 02, 2004 | 5.035 | 5.352 | 4.973 | 5.352 | 6,873,905 | +0.34(+6.85%) |