Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 4.500 | 4.700 | 4.350 | 4.560 | 955,000 | +0.12(+2.70%) |
Aug 30, 2004 | 4.410 | 4.550 | 4.410 | 4.440 | 459,600 | -0.08(-1.77%) |
Aug 27, 2004 | 4.590 | 4.590 | 4.400 | 4.520 | 625,900 | +0.10(+2.26%) |
Aug 26, 2004 | 4.560 | 4.600 | 4.420 | 4.420 | 780,300 | -0.22(-4.74%) |
Aug 25, 2004 | 4.540 | 4.660 | 4.450 | 4.640 | 567,000 | +0.12(+2.65%) |
Aug 24, 2004 | 4.700 | 4.750 | 4.480 | 4.520 | 760,100 | -0.12(-2.59%) |
Aug 23, 2004 | 4.760 | 4.810 | 4.580 | 4.640 | 492,300 | -0.01(-0.22%) |
Aug 20, 2004 | 4.420 | 4.770 | 4.380 | 4.650 | 800,500 | +0.23(+5.20%) |
Aug 19, 2004 | 4.620 | 4.620 | 4.420 | 4.420 | 454,800 | -0.18(-3.91%) |
Aug 18, 2004 | 4.320 | 4.600 | 4.254 | 4.600 | 785,900 | +0.25(+5.75%) |
Aug 17, 2004 | 4.320 | 4.370 | 4.250 | 4.350 | 900,100 | +0.08(+1.87%) |
Aug 16, 2004 | 4.210 | 4.330 | 4.090 | 4.270 | 1,779,900 | +0.24(+5.96%) |
Aug 13, 2004 | 4.200 | 4.210 | 4.020 | 4.030 | 2,176,500 | -0.02(-0.49%) |
Aug 12, 2004 | 4.190 | 4.260 | 3.960 | 4.050 | 1,280,000 | -0.18(-4.26%) |
Aug 11, 2004 | 4.390 | 4.490 | 4.200 | 4.230 | 926,800 | -0.26(-5.79%) |
Aug 10, 2004 | 4.510 | 4.520 | 4.400 | 4.490 | 784,100 | +0.04(+0.90%) |
Aug 09, 2004 | 4.500 | 4.560 | 4.420 | 4.450 | 1,159,000 | -0.04(-0.89%) |
Aug 06, 2004 | 4.590 | 4.710 | 4.440 | 4.490 | 757,100 | -0.13(-2.81%) |
Aug 05, 2004 | 4.610 | 4.770 | 4.570 | 4.620 | 903,000 | +0.01(+0.22%) |
Aug 04, 2004 | 4.510 | 4.730 | 4.460 | 4.610 | 1,273,600 | +0.01(+0.22%) |
Aug 03, 2004 | 4.810 | 4.830 | 4.550 | 4.600 | 1,276,100 | -0.25(-5.15%) |
Aug 02, 2004 | 4.850 | 4.900 | 4.720 | 4.850 | 996,000 | -0.05(-1.02%) |
Jul 30, 2004 | 4.950 | 5.120 | 4.850 | 4.900 | 1,686,500 | -0.17(-3.35%) |
Jul 29, 2004 | 4.900 | 5.090 | 4.790 | 5.070 | 984,000 | +0.28(+5.85%) |
Jul 28, 2004 | 4.730 | 4.850 | 4.650 | 4.790 | 1,699,600 | -0.03(-0.62%) |
Jul 27, 2004 | 4.640 | 4.840 | 4.620 | 4.820 | 2,413,300 | +0.18(+3.88%) |
Jul 26, 2004 | 4.690 | 4.880 | 4.600 | 4.640 | 2,262,000 | -0.11(-2.32%) |
Jul 23, 2004 | 4.850 | 5.120 | 4.750 | 4.750 | 2,702,900 | -0.40(-7.77%) |
Jul 22, 2004 | 5.150 | 5.270 | 5.000 | 5.150 | 2,234,400 | +0.02(+0.39%) |
Jul 21, 2004 | 5.600 | 5.600 | 5.130 | 5.130 | 1,445,000 | -0.39(-7.07%) |
Jul 20, 2004 | 5.310 | 5.530 | 5.110 | 5.520 | 1,219,900 | +0.29(+5.54%) |
Jul 19, 2004 | 5.170 | 5.470 | 5.030 | 5.230 | 1,406,900 | +0.21(+4.18%) |
Jul 16, 2004 | 5.370 | 5.400 | 5.000 | 5.020 | 1,877,600 | -0.32(-5.99%) |
Jul 15, 2004 | 5.290 | 5.450 | 5.220 | 5.340 | 1,751,400 | +0.11(+2.10%) |
Jul 14, 2004 | 5.280 | 5.570 | 5.190 | 5.230 | 2,492,300 | -0.31(-5.60%) |
Jul 13, 2004 | 5.770 | 5.790 | 5.480 | 5.540 | 3,771,400 | -0.01(-0.18%) |
Jul 12, 2004 | 5.540 | 5.653 | 5.400 | 5.550 | 2,296,700 | -0.15(-2.63%) |
Jul 09, 2004 | 5.750 | 5.810 | 5.550 | 5.700 | 2,581,700 | +0.29(+5.36%) |
Jul 08, 2004 | 5.530 | 5.650 | 5.360 | 5.410 | 2,352,200 | -0.19(-3.39%) |
Jul 07, 2004 | 5.640 | 5.650 | 5.440 | 5.600 | 3,536,900 | -0.05(-0.88%) |
Jul 06, 2004 | 6.330 | 6.350 | 5.520 | 5.650 | 4,122,500 | -1.02(-15.29%) |
Jul 02, 2004 | 6.770 | 6.790 | 6.500 | 6.670 | 870,400 | +0.04(+0.60%) |
Jul 01, 2004 | 7.030 | 7.030 | 6.470 | 6.630 | 2,040,100 | -0.38(-5.42%) |
Jun 30, 2004 | 6.770 | 7.040 | 6.770 | 7.010 | 1,830,700 | +0.19(+2.79%) |
Jun 29, 2004 | 6.770 | 6.860 | 6.670 | 6.820 | 1,928,800 | +0.05(+0.74%) |
Jun 28, 2004 | 6.820 | 6.920 | 6.700 | 6.770 | 1,167,500 | -0.03(-0.44%) |
Jun 25, 2004 | 6.750 | 6.945 | 6.660 | 6.800 | 2,443,200 | -0.04(-0.58%) |
Jun 24, 2004 | 6.880 | 6.950 | 6.750 | 6.840 | 1,538,400 | -0.12(-1.72%) |
Jun 23, 2004 | 6.910 | 6.980 | 6.810 | 6.960 | 1,762,000 | +0.07(+1.02%) |
Jun 22, 2004 | 6.900 | 6.980 | 6.760 | 6.890 | 1,629,300 | +0.09(+1.32%) |
Jun 21, 2004 | 7.100 | 7.100 | 6.750 | 6.800 | 1,709,100 | -0.27(-3.82%) |
Jun 18, 2004 | 7.000 | 7.290 | 6.810 | 7.070 | 986,000 | -0.09(-1.26%) |
Jun 17, 2004 | 7.500 | 7.500 | 7.110 | 7.160 | 716,600 | -0.34(-4.53%) |
Jun 16, 2004 | 7.590 | 7.600 | 7.360 | 7.500 | 633,400 | +0.02(+0.27%) |
Jun 15, 2004 | 7.450 | 7.560 | 7.350 | 7.480 | 585,800 | +0.25(+3.46%) |
Jun 14, 2004 | 7.300 | 7.410 | 7.230 | 7.230 | 715,500 | -0.12(-1.63%) |
Jun 10, 2004 | 7.420 | 7.520 | 7.340 | 7.350 | 576,600 | +0.00(+0.00%) |
Jun 09, 2004 | 7.670 | 7.700 | 7.350 | 7.350 | 762,000 | -0.38(-4.92%) |
Jun 08, 2004 | 7.650 | 7.840 | 7.590 | 7.730 | 483,500 | -0.09(-1.15%) |
Jun 07, 2004 | 7.520 | 7.820 | 7.470 | 7.820 | 473,600 | +0.42(+5.68%) |
Jun 04, 2004 | 7.410 | 7.580 | 7.350 | 7.400 | 1,118,400 | +0.13(+1.79%) |
Jun 03, 2004 | 7.550 | 7.630 | 7.270 | 7.270 | 859,400 | -0.35(-4.59%) |
Jun 02, 2004 | 7.980 | 8.000 | 7.570 | 7.620 | 568,300 | -0.24(-3.05%) |