Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 8.075 | 8.435 | 8.075 | 8.353 | 2,707,200 | +0.13(+1.62%) |
Aug 30, 2004 | 8.242 | 8.248 | 8.033 | 8.220 | 2,588,400 | -0.08(-0.94%) |
Aug 27, 2004 | 8.367 | 8.487 | 8.175 | 8.298 | 3,153,600 | -0.14(-1.72%) |
Aug 26, 2004 | 8.783 | 8.783 | 8.443 | 8.443 | 1,440,000 | -0.37(-4.18%) |
Aug 25, 2004 | 8.832 | 8.833 | 8.655 | 8.812 | 471,600 | +0.06(+0.70%) |
Aug 24, 2004 | 8.978 | 8.978 | 8.630 | 8.750 | 1,328,400 | -0.05(-0.55%) |
Aug 23, 2004 | 8.915 | 8.917 | 8.667 | 8.798 | 1,202,400 | -0.09(-1.03%) |
Aug 20, 2004 | 8.822 | 8.917 | 8.615 | 8.890 | 2,163,600 | +0.18(+2.03%) |
Aug 19, 2004 | 8.823 | 8.823 | 8.583 | 8.713 | 734,400 | +4.38(+101.15%) |
Aug 17, 2004 | 4.313 | 4.390 | 4.227 | 4.332 | 528,000 | +0.06(+1.36%) |
Aug 16, 2004 | 4.157 | 4.297 | 4.157 | 4.274 | 186,600 | +0.04(+0.99%) |
Aug 13, 2004 | 4.246 | 4.313 | 4.147 | 4.232 | 229,800 | +0.04(+0.99%) |
Aug 12, 2004 | 4.253 | 4.312 | 4.125 | 4.190 | 375,600 | -0.12(-2.77%) |
Aug 11, 2004 | 4.220 | 4.331 | 4.200 | 4.309 | 355,800 | +0.01(+0.29%) |
Aug 10, 2004 | 4.312 | 4.333 | 4.220 | 4.297 | 513,600 | -0.04(-0.98%) |
Aug 09, 2004 | 4.234 | 4.467 | 4.232 | 4.339 | 769,578 | -0.04(-1.01%) |
Aug 06, 2004 | 4.242 | 4.412 | 3.954 | 4.383 | 1,422,600 | +0.04(+0.94%) |
Aug 05, 2004 | 4.396 | 4.433 | 4.341 | 4.343 | 201,000 | -0.13(-2.91%) |
Aug 04, 2004 | 4.518 | 4.565 | 4.400 | 4.473 | 302,400 | -0.03(-0.57%) |
Aug 03, 2004 | 4.439 | 4.504 | 4.415 | 4.498 | 375,600 | +0.02(+0.43%) |
Aug 02, 2004 | 4.425 | 4.504 | 4.407 | 4.479 | 384,600 | -0.04(-0.83%) |
Jul 30, 2004 | 4.746 | 4.749 | 4.491 | 4.517 | 507,000 | -0.18(-3.90%) |
Jul 29, 2004 | 4.591 | 4.711 | 4.485 | 4.700 | 549,000 | +0.19(+4.23%) |
Jul 28, 2004 | 4.610 | 4.610 | 4.417 | 4.509 | 500,400 | -0.07(-1.56%) |
Jul 27, 2004 | 4.339 | 4.621 | 4.339 | 4.581 | 612,000 | +0.18(+4.17%) |
Jul 26, 2004 | 4.494 | 4.573 | 4.308 | 4.397 | 756,000 | -0.03(-0.64%) |
Jul 23, 2004 | 4.561 | 4.603 | 4.398 | 4.426 | 664,800 | +0.08(+1.76%) |
Jul 22, 2004 | 4.613 | 4.614 | 4.283 | 4.349 | 775,200 | -0.15(-3.39%) |
Jul 21, 2004 | 4.749 | 4.821 | 4.500 | 4.502 | 801,600 | -0.11(-2.30%) |
Jul 20, 2004 | 4.533 | 4.646 | 4.396 | 4.607 | 725,400 | +0.15(+3.33%) |
Jul 19, 2004 | 4.418 | 4.494 | 4.388 | 4.459 | 391,200 | +0.03(+0.66%) |
Jul 16, 2004 | 4.433 | 4.500 | 4.426 | 4.430 | 243,600 | -0.02(-0.41%) |
Jul 15, 2004 | 4.379 | 4.483 | 4.379 | 4.448 | 471,600 | -0.02(-0.45%) |
Jul 14, 2004 | 4.433 | 4.525 | 4.384 | 4.468 | 346,200 | +0.02(+0.41%) |
Jul 13, 2004 | 4.472 | 4.478 | 4.417 | 4.450 | 283,200 | -0.00(-0.09%) |
Jul 12, 2004 | 4.535 | 4.548 | 4.407 | 4.454 | 405,600 | -0.07(-1.60%) |
Jul 09, 2004 | 4.435 | 4.554 | 4.426 | 4.527 | 448,200 | +0.04(+0.97%) |
Jul 08, 2004 | 4.633 | 4.667 | 4.460 | 4.483 | 1,470,000 | -0.15(-3.24%) |
Jul 07, 2004 | 4.500 | 4.679 | 4.458 | 4.633 | 1,296,600 | +0.18(+3.98%) |
Jul 06, 2004 | 4.408 | 4.532 | 4.268 | 4.456 | 1,120,200 | +0.05(+1.08%) |
Jul 02, 2004 | 4.457 | 4.457 | 4.323 | 4.408 | 388,200 | -0.05(-1.14%) |
Jul 01, 2004 | 4.579 | 4.579 | 4.357 | 4.459 | 467,400 | -0.09(-2.03%) |
Jun 30, 2004 | 4.537 | 4.574 | 4.293 | 4.552 | 1,429,200 | +0.09(+2.11%) |
Jun 29, 2004 | 4.142 | 4.515 | 4.087 | 4.457 | 2,311,200 | +0.24(+5.75%) |
Jun 28, 2004 | 4.525 | 4.575 | 4.203 | 4.215 | 3,022,800 | -0.41(-8.93%) |
Jun 25, 2004 | 4.708 | 4.817 | 4.532 | 4.628 | 3,651,000 | -0.10(-2.22%) |
Jun 24, 2004 | 5.019 | 5.057 | 4.718 | 4.733 | 1,457,400 | -0.27(-5.37%) |
Jun 23, 2004 | 5.166 | 5.179 | 5.001 | 5.002 | 657,000 | -0.14(-2.64%) |
Jun 22, 2004 | 5.108 | 5.158 | 5.004 | 5.138 | 928,800 | +0.04(+0.75%) |
Jun 21, 2004 | 5.020 | 5.158 | 4.926 | 5.099 | 838,800 | +0.13(+2.56%) |
Jun 18, 2004 | 5.001 | 5.001 | 4.886 | 4.972 | 601,800 | +0.02(+0.49%) |
Jun 17, 2004 | 4.974 | 4.995 | 4.763 | 4.947 | 589,200 | -0.01(-0.20%) |
Jun 16, 2004 | 4.854 | 4.958 | 4.854 | 4.957 | 754,200 | +0.13(+2.64%) |
Jun 15, 2004 | 4.688 | 4.844 | 4.687 | 4.830 | 933,600 | +0.16(+3.39%) |
Jun 14, 2004 | 4.643 | 4.729 | 4.588 | 4.672 | 829,200 | -0.01(-0.28%) |
Jun 10, 2004 | 4.781 | 4.817 | 4.537 | 4.685 | 1,201,200 | -0.12(-2.40%) |
Jun 09, 2004 | 4.938 | 4.938 | 4.730 | 4.800 | 715,800 | -0.13(-2.72%) |
Jun 08, 2004 | 4.933 | 4.995 | 4.904 | 4.934 | 876,600 | +0.02(+0.36%) |
Jun 07, 2004 | 4.879 | 4.942 | 4.853 | 4.917 | 979,800 | +0.04(+0.92%) |
Jun 04, 2004 | 5.000 | 5.079 | 4.843 | 4.872 | 859,200 | -0.13(-2.70%) |
Jun 03, 2004 | 5.147 | 5.250 | 5.000 | 5.007 | 709,200 | -0.16(-3.14%) |
Jun 02, 2004 | 5.291 | 5.292 | 5.169 | 5.169 | 708,000 | -0.08(-1.54%) |