Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.296 | 3.308 | 3.171 | 3.246 | 875,542 | -0.04(-1.29%) |
Aug 30, 2004 | 3.301 | 3.311 | 3.261 | 3.288 | 606,791 | +0.00(+0.15%) |
Aug 27, 2004 | 3.246 | 3.298 | 3.221 | 3.283 | 464,205 | +0.06(+1.94%) |
Aug 26, 2004 | 3.238 | 3.246 | 3.198 | 3.221 | 471,815 | -0.01(-0.46%) |
Aug 25, 2004 | 3.196 | 3.258 | 3.121 | 3.236 | 1,202,368 | +0.05(+1.49%) |
Aug 24, 2004 | 3.146 | 3.191 | 3.101 | 3.188 | 1,073,800 | +0.07(+2.16%) |
Aug 23, 2004 | 3.171 | 3.233 | 3.086 | 3.121 | 1,129,073 | -0.02(-0.79%) |
Aug 20, 2004 | 3.121 | 3.296 | 2.969 | 3.146 | 4,040,070 | +0.11(+3.53%) |
Aug 19, 2004 | 2.984 | 3.058 | 2.921 | 3.039 | 1,312,111 | +0.05(+1.84%) |
Aug 18, 2004 | 2.721 | 3.034 | 2.667 | 2.984 | 1,699,817 | +0.24(+8.93%) |
Aug 17, 2004 | 2.467 | 2.744 | 2.467 | 2.739 | 2,971,877 | +0.31(+12.86%) |
Aug 16, 2004 | 2.397 | 2.459 | 2.247 | 2.427 | 2,174,036 | +0.03(+1.36%) |
Aug 13, 2004 | 2.494 | 2.509 | 2.364 | 2.394 | 2,499,260 | -0.10(-4.00%) |
Aug 12, 2004 | 2.676 | 2.679 | 2.477 | 2.494 | 1,580,061 | -0.16(-5.93%) |
Aug 11, 2004 | 2.734 | 2.734 | 2.644 | 2.652 | 625,215 | -0.09(-3.45%) |
Aug 10, 2004 | 2.746 | 2.756 | 2.716 | 2.746 | 734,157 | +0.00(+0.09%) |
Aug 09, 2004 | 2.734 | 2.759 | 2.711 | 2.744 | 1,123,065 | +0.05(+2.04%) |
Aug 06, 2004 | 2.721 | 2.746 | 2.674 | 2.689 | 1,799,547 | -0.03(-1.19%) |
Aug 05, 2004 | 2.994 | 2.994 | 2.667 | 2.721 | 3,034,358 | -0.27(-9.02%) |
Aug 04, 2004 | 3.029 | 3.034 | 2.984 | 2.991 | 2,750,388 | -0.04(-1.24%) |
Aug 03, 2004 | 3.196 | 3.268 | 2.994 | 3.029 | 2,948,246 | -0.17(-5.31%) |
Aug 02, 2004 | 3.241 | 3.266 | 3.138 | 3.198 | 1,299,295 | -0.05(-1.54%) |
Jul 30, 2004 | 3.236 | 3.296 | 3.133 | 3.248 | 816,264 | +0.01(+0.39%) |
Jul 29, 2004 | 3.246 | 3.333 | 3.233 | 3.236 | 909,186 | -0.01(-0.23%) |
Jul 28, 2004 | 3.258 | 3.301 | 3.146 | 3.243 | 1,536,804 | -0.04(-1.14%) |
Jul 27, 2004 | 3.341 | 3.353 | 3.271 | 3.281 | 752,181 | -0.03(-1.05%) |
Jul 26, 2004 | 3.383 | 3.383 | 3.216 | 3.316 | 1,287,679 | +0.06(+1.84%) |
Jul 23, 2004 | 3.233 | 3.371 | 3.183 | 3.256 | 1,676,587 | +0.01(+0.46%) |
Jul 22, 2004 | 2.884 | 3.291 | 2.821 | 3.241 | 9,837,634 | +0.32(+10.94%) |
Jul 21, 2004 | 4.020 | 4.020 | 2.759 | 2.921 | 25,491,656 | -1.07(-26.88%) |
Jul 16, 2004 | 3.845 | 4.095 | 3.735 | 3.995 | 3,283,083 | +0.16(+4.30%) |
Jul 15, 2004 | 3.932 | 3.945 | 3.730 | 3.830 | 1,808,359 | -0.08(-1.98%) |
Jul 14, 2004 | 4.007 | 4.007 | 3.890 | 3.907 | 2,369,090 | -0.11(-2.67%) |
Jul 13, 2004 | 4.180 | 4.180 | 4.015 | 4.015 | 1,676,186 | -0.17(-4.00%) |
Jul 12, 2004 | 4.145 | 4.202 | 4.032 | 4.182 | 781,819 | +0.09(+2.13%) |
Jul 09, 2004 | 3.980 | 4.137 | 3.970 | 4.095 | 597,579 | +0.16(+4.19%) |
Jul 08, 2004 | 4.072 | 4.072 | 3.910 | 3.930 | 2,182,046 | -0.14(-3.49%) |
Jul 07, 2004 | 4.219 | 4.219 | 4.007 | 4.072 | 1,789,935 | -0.17(-4.06%) |
Jul 06, 2004 | 4.227 | 4.244 | 4.115 | 4.244 | 1,218,389 | +0.00(+0.12%) |
Jul 02, 2004 | 4.020 | 4.239 | 4.007 | 4.239 | 994,497 | +0.24(+5.93%) |
Jul 01, 2004 | 4.015 | 4.045 | 3.970 | 4.002 | 1,757,092 | -0.01(-0.25%) |
Jun 30, 2004 | 4.095 | 4.229 | 4.002 | 4.012 | 2,090,327 | -0.08(-2.01%) |
Jun 29, 2004 | 3.995 | 4.170 | 3.952 | 4.095 | 2,114,758 | +0.10(+2.50%) |
Jun 28, 2004 | 3.995 | 4.047 | 3.854 | 3.995 | 2,273,766 | +0.05(+1.27%) |
Jun 25, 2004 | 4.122 | 4.182 | 3.942 | 3.945 | 6,718,765 | -0.24(-5.73%) |
Jun 24, 2004 | 4.382 | 4.417 | 4.120 | 4.185 | 8,898,809 | -0.11(-2.56%) |