Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.965 | 4.453 | 3.957 | 4.375 | 964,901 | +0.38(+9.50%) |
Aug 30, 2004 | 3.733 | 4.081 | 3.717 | 3.996 | 297,399 | +0.20(+5.31%) |
Aug 27, 2004 | 3.454 | 3.818 | 3.438 | 3.794 | 473,798 | +0.36(+10.61%) |
Aug 26, 2004 | 3.446 | 3.523 | 3.307 | 3.430 | 223,146 | +0.00(+0.00%) |
Aug 25, 2004 | 3.423 | 3.485 | 3.376 | 3.430 | 77,610 | +0.02(+0.45%) |
Aug 24, 2004 | 3.485 | 3.523 | 3.353 | 3.415 | 146,310 | +0.00(+0.00%) |
Aug 23, 2004 | 3.624 | 3.740 | 3.260 | 3.415 | 137,658 | -0.21(-5.77%) |
Aug 20, 2004 | 3.322 | 3.640 | 3.276 | 3.624 | 99,176 | +0.31(+9.35%) |
Aug 19, 2004 | 3.678 | 3.678 | 3.314 | 3.314 | 54,107 | -0.35(-9.51%) |
Aug 18, 2004 | 3.268 | 3.663 | 3.245 | 3.663 | 110,540 | +0.35(+10.51%) |
Aug 17, 2004 | 3.407 | 3.438 | 3.268 | 3.314 | 56,174 | -0.00(-0.12%) |
Aug 16, 2004 | 3.423 | 3.554 | 3.291 | 3.318 | 63,147 | -0.08(-2.39%) |
Aug 13, 2004 | 3.338 | 3.415 | 3.245 | 3.400 | 56,948 | +0.15(+4.77%) |
Aug 12, 2004 | 3.214 | 3.345 | 3.175 | 3.245 | 119,967 | -0.03(-0.95%) |
Aug 11, 2004 | 3.252 | 3.338 | 3.144 | 3.276 | 118,804 | -0.09(-2.53%) |
Aug 10, 2004 | 3.175 | 3.369 | 3.128 | 3.361 | 71,153 | +0.22(+6.90%) |
Aug 09, 2004 | 3.229 | 3.229 | 3.098 | 3.144 | 134,559 | -0.06(-1.93%) |
Aug 06, 2004 | 3.090 | 3.276 | 2.997 | 3.206 | 202,484 | +0.12(+3.76%) |
Aug 05, 2004 | 3.175 | 3.237 | 3.051 | 3.090 | 95,173 | -0.14(-4.32%) |
Aug 04, 2004 | 3.175 | 3.276 | 3.020 | 3.229 | 234,768 | -0.05(-1.42%) |
Aug 03, 2004 | 3.415 | 3.423 | 3.190 | 3.276 | 203,776 | -0.14(-4.08%) |
Aug 02, 2004 | 3.446 | 3.516 | 3.415 | 3.415 | 229,086 | -0.18(-4.96%) |
Jul 30, 2004 | 3.423 | 3.647 | 3.338 | 3.593 | 254,784 | +0.26(+7.91%) |
Jul 29, 2004 | 3.461 | 3.461 | 3.299 | 3.330 | 478,060 | -0.06(-1.83%) |
Jul 28, 2004 | 3.554 | 3.640 | 3.175 | 3.392 | 821,819 | -0.21(-5.81%) |
Jul 27, 2004 | 3.446 | 3.717 | 3.376 | 3.601 | 271,055 | +0.22(+6.41%) |
Jul 26, 2004 | 3.640 | 3.655 | 3.384 | 3.384 | 235,026 | -0.26(-7.02%) |
Jul 23, 2004 | 3.887 | 3.887 | 3.601 | 3.640 | 164,389 | -0.15(-4.08%) |
Jul 22, 2004 | 3.849 | 3.911 | 3.725 | 3.794 | 343,759 | -0.08(-2.00%) |
Jul 21, 2004 | 4.050 | 4.127 | 3.849 | 3.872 | 192,541 | -0.12(-2.91%) |
Jul 20, 2004 | 3.818 | 3.988 | 3.640 | 3.988 | 193,316 | +0.35(+9.57%) |
Jul 19, 2004 | 3.833 | 3.903 | 3.624 | 3.640 | 294,816 | -0.23(-6.00%) |
Jul 16, 2004 | 3.887 | 3.918 | 3.787 | 3.872 | 473,411 | +0.04(+1.01%) |
Jul 15, 2004 | 3.942 | 3.942 | 3.802 | 3.833 | 212,944 | -0.04(-1.00%) |
Jul 14, 2004 | 3.949 | 4.035 | 3.794 | 3.872 | 218,239 | -0.13(-3.29%) |
Jul 13, 2004 | 4.158 | 4.329 | 3.996 | 4.004 | 136,496 | -0.29(-6.68%) |
Jul 12, 2004 | 4.042 | 4.313 | 3.957 | 4.290 | 199,643 | +0.21(+5.12%) |
Jul 09, 2004 | 3.942 | 4.135 | 3.942 | 4.081 | 138,691 | +0.05(+1.15%) |
Jul 08, 2004 | 4.042 | 4.112 | 3.942 | 4.035 | 355,252 | -0.05(-1.14%) |
Jul 07, 2004 | 4.375 | 4.414 | 4.081 | 4.081 | 183,501 | -0.26(-6.06%) |
Jul 06, 2004 | 4.584 | 4.600 | 4.259 | 4.344 | 211,524 | -0.12(-2.77%) |
Jul 02, 2004 | 4.422 | 4.484 | 4.298 | 4.468 | 141,661 | +0.13(+3.04%) |
Jul 01, 2004 | 4.398 | 4.491 | 4.259 | 4.337 | 158,062 | -0.10(-2.27%) |
Jun 30, 2004 | 4.538 | 4.592 | 4.437 | 4.437 | 263,953 | -0.08(-1.72%) |
Jun 29, 2004 | 4.422 | 4.654 | 4.414 | 4.515 | 312,250 | +0.02(+0.34%) |
Jun 28, 2004 | 4.685 | 4.762 | 4.391 | 4.499 | 636,122 | -0.09(-2.02%) |
Jun 25, 2004 | 4.677 | 4.917 | 3.268 | 4.592 | 4,115,167 | -0.07(-1.49%) |
Jun 24, 2004 | 4.863 | 4.979 | 4.662 | 4.662 | 304,760 | -0.30(-6.08%) |
Jun 23, 2004 | 5.057 | 5.173 | 4.917 | 4.964 | 308,505 | -0.20(-3.90%) |
Jun 22, 2004 | 4.762 | 5.165 | 4.762 | 5.165 | 228,053 | +0.33(+6.72%) |
Jun 21, 2004 | 4.724 | 4.941 | 4.724 | 4.840 | 119,063 | +0.07(+1.46%) |
Jun 18, 2004 | 4.941 | 4.941 | 4.708 | 4.770 | 175,753 | -0.13(-2.67%) |
Jun 17, 2004 | 4.809 | 4.972 | 4.708 | 4.901 | 173,558 | +0.02(+0.46%) |
Jun 16, 2004 | 4.817 | 4.933 | 4.724 | 4.879 | 178,852 | +0.12(+2.61%) |
Jun 15, 2004 | 4.670 | 4.801 | 4.654 | 4.755 | 130,427 | +0.09(+1.99%) |
Jun 14, 2004 | 4.646 | 4.786 | 4.646 | 4.662 | 96,980 | -0.02(-0.50%) |
Jun 10, 2004 | 4.646 | 4.755 | 4.623 | 4.685 | 237,093 | +0.08(+1.68%) |
Jun 09, 2004 | 4.739 | 4.739 | 4.592 | 4.608 | 263,307 | -0.14(-2.92%) |
Jun 08, 2004 | 4.855 | 4.886 | 4.654 | 4.746 | 123,453 | -0.09(-1.94%) |
Jun 07, 2004 | 4.817 | 4.917 | 4.786 | 4.840 | 155,091 | +0.02(+0.48%) |
Jun 04, 2004 | 4.809 | 4.948 | 4.786 | 4.817 | 147,472 | -0.02(-0.48%) |
Jun 03, 2004 | 4.925 | 4.979 | 4.778 | 4.840 | 109,377 | -0.19(-3.85%) |
Jun 02, 2004 | 4.917 | 5.103 | 4.739 | 5.033 | 242,258 | +0.19(+3.83%) |