Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.751 | 3.809 | 3.607 | 3.665 | 2,016,121 | -0.10(-2.56%) |
Aug 30, 2004 | 3.983 | 3.993 | 3.751 | 3.761 | 1,707,839 | -0.15(-3.94%) |
Aug 27, 2004 | 3.993 | 4.031 | 3.877 | 3.915 | 1,163,134 | +0.00(+0.00%) |
Aug 26, 2004 | 3.915 | 3.964 | 3.858 | 3.915 | 988,929 | -0.09(-2.17%) |
Aug 25, 2004 | 3.935 | 4.041 | 3.935 | 4.002 | 1,232,817 | +0.04(+0.97%) |
Aug 24, 2004 | 4.156 | 4.166 | 3.935 | 3.964 | 1,599,893 | -0.14(-3.29%) |
Aug 23, 2004 | 4.060 | 4.195 | 4.012 | 4.099 | 925,468 | +0.10(+2.41%) |
Aug 20, 2004 | 3.973 | 4.070 | 3.915 | 4.002 | 1,161,268 | +0.01(+0.24%) |
Aug 19, 2004 | 4.060 | 4.099 | 3.915 | 3.993 | 932,934 | -0.03(-0.72%) |
Aug 18, 2004 | 3.829 | 4.099 | 3.780 | 4.021 | 1,517,353 | +0.17(+4.51%) |
Aug 17, 2004 | 3.829 | 3.886 | 3.771 | 3.848 | 1,577,495 | +0.14(+3.91%) |
Aug 16, 2004 | 3.761 | 3.886 | 3.703 | 3.703 | 957,406 | -0.02(-0.52%) |
Aug 13, 2004 | 3.713 | 3.829 | 3.607 | 3.722 | 1,101,022 | +0.00(+0.00%) |
Aug 12, 2004 | 3.800 | 3.829 | 3.684 | 3.722 | 2,159,115 | -0.02(-0.52%) |
Aug 11, 2004 | 3.838 | 3.858 | 3.665 | 3.742 | 3,854,200 | -0.14(-3.72%) |
Aug 10, 2004 | 3.944 | 3.944 | 3.848 | 3.886 | 1,388,669 | +0.01(+0.25%) |
Aug 09, 2004 | 4.041 | 4.041 | 3.867 | 3.877 | 1,269,732 | -0.12(-2.90%) |
Aug 06, 2004 | 3.993 | 4.099 | 3.935 | 3.993 | 1,352,169 | -0.12(-2.82%) |
Aug 05, 2004 | 4.195 | 4.282 | 4.108 | 4.108 | 1,808,629 | -0.01(-0.23%) |
Aug 04, 2004 | 4.234 | 4.234 | 3.973 | 4.118 | 1,711,572 | -0.02(-0.47%) |
Aug 03, 2004 | 4.195 | 4.417 | 4.137 | 4.137 | 3,329,716 | -0.07(-1.61%) |
Aug 02, 2004 | 3.944 | 4.205 | 3.886 | 4.205 | 2,879,788 | +0.30(+7.65%) |
Jul 30, 2004 | 3.906 | 4.021 | 3.838 | 3.906 | 5,780,626 | -0.06(-1.46%) |
Jul 29, 2004 | 3.906 | 4.099 | 3.819 | 3.964 | 5,058,294 | +0.13(+3.27%) |
Jul 28, 2004 | 3.616 | 4.147 | 3.616 | 3.838 | 7,334,272 | -0.53(-12.14%) |
Jul 27, 2004 | 4.494 | 4.552 | 4.234 | 4.369 | 2,607,799 | -0.11(-2.37%) |
Jul 26, 2004 | 4.697 | 4.725 | 4.369 | 4.475 | 2,220,087 | -0.16(-3.53%) |
Jul 23, 2004 | 4.754 | 4.774 | 4.523 | 4.639 | 1,796,808 | -0.14(-3.02%) |
Jul 22, 2004 | 4.764 | 4.870 | 4.600 | 4.783 | 2,419,905 | +0.02(+0.40%) |
Jul 21, 2004 | 5.439 | 5.468 | 4.725 | 4.764 | 4,142,780 | -0.51(-9.69%) |
Jul 20, 2004 | 5.256 | 5.352 | 5.208 | 5.275 | 1,777,003 | -0.07(-1.26%) |
Jul 19, 2004 | 5.314 | 5.352 | 5.159 | 5.343 | 1,399,868 | +0.06(+1.10%) |
Jul 16, 2004 | 5.497 | 5.564 | 5.217 | 5.285 | 1,383,277 | -0.08(-1.44%) |
Jul 15, 2004 | 5.159 | 5.478 | 5.140 | 5.362 | 2,596,288 | +0.15(+2.96%) |
Jul 14, 2004 | 5.130 | 5.362 | 5.063 | 5.208 | 2,746,334 | +0.04(+0.75%) |
Jul 13, 2004 | 5.130 | 5.246 | 5.082 | 5.169 | 3,095,160 | +0.08(+1.52%) |
Jul 12, 2004 | 5.343 | 5.449 | 5.063 | 5.092 | 3,439,424 | -0.29(-5.38%) |
Jul 09, 2004 | 5.468 | 5.545 | 5.352 | 5.381 | 2,260,528 | +0.01(+0.18%) |
Jul 08, 2004 | 5.333 | 5.478 | 5.304 | 5.372 | 2,313,723 | -0.01(-0.18%) |
Jul 07, 2004 | 5.208 | 5.429 | 5.208 | 5.381 | 3,506,307 | +0.12(+2.20%) |
Jul 06, 2004 | 5.671 | 5.671 | 5.188 | 5.266 | 6,137,126 | -0.41(-7.14%) |
Jul 02, 2004 | 5.632 | 5.748 | 5.449 | 5.671 | 5,251,994 | +0.09(+1.55%) |
Jul 01, 2004 | 5.834 | 6.172 | 5.545 | 5.584 | 17,944,340 | -2.47(-30.66%) |
Jun 29, 2004 | 8.062 | 8.178 | 7.898 | 8.053 | 1,538,195 | +0.10(+1.21%) |
Jun 28, 2004 | 8.371 | 8.438 | 7.898 | 7.956 | 1,597,094 | -0.34(-4.07%) |
Jun 25, 2004 | 8.207 | 8.438 | 8.139 | 8.294 | 2,681,836 | +0.13(+1.53%) |
Jun 24, 2004 | 8.544 | 8.728 | 8.130 | 8.168 | 2,066,620 | -0.43(-5.04%) |
Jun 23, 2004 | 8.294 | 8.660 | 8.255 | 8.602 | 2,493,528 | +0.34(+4.08%) |
Jun 22, 2004 | 7.898 | 8.294 | 7.609 | 8.265 | 2,368,369 | +0.41(+5.28%) |
Jun 21, 2004 | 8.168 | 8.168 | 7.715 | 7.850 | 1,108,384 | -0.14(-1.81%) |
Jun 18, 2004 | 7.918 | 8.197 | 7.821 | 7.995 | 1,544,832 | +0.05(+0.61%) |
Jun 17, 2004 | 8.197 | 8.400 | 7.898 | 7.946 | 1,614,929 | -0.36(-4.30%) |
Jun 16, 2004 | 8.438 | 8.525 | 8.207 | 8.303 | 1,038,598 | -0.11(-1.26%) |
Jun 15, 2004 | 8.342 | 8.622 | 8.342 | 8.409 | 1,412,622 | +0.10(+1.16%) |
Jun 14, 2004 | 8.487 | 8.631 | 8.197 | 8.313 | 2,347,423 | -0.30(-3.47%) |
Jun 10, 2004 | 9.017 | 9.046 | 8.487 | 8.612 | 2,819,334 | -0.25(-2.83%) |
Jun 09, 2004 | 9.461 | 9.499 | 8.776 | 8.863 | 3,426,358 | -0.68(-7.08%) |
Jun 08, 2004 | 9.470 | 9.586 | 9.364 | 9.538 | 1,355,383 | -0.05(-0.50%) |
Jun 07, 2004 | 9.624 | 9.644 | 9.470 | 9.586 | 2,207,125 | +0.18(+1.95%) |
Jun 04, 2004 | 9.567 | 9.615 | 9.297 | 9.403 | 2,285,414 | +0.02(+0.21%) |
Jun 03, 2004 | 9.904 | 9.904 | 9.326 | 9.383 | 1,445,078 | -0.43(-4.42%) |
Jun 02, 2004 | 10.37 | 10.42 | 9.779 | 9.817 | 2,474,656 | -0.10(-0.97%) |