Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.761 | 3.819 | 3.616 | 3.674 | 2,011,208 | -0.10(-2.56%) |
Aug 30, 2004 | 3.993 | 4.002 | 3.761 | 3.770 | 1,703,677 | -0.15(-3.94%) |
Aug 27, 2004 | 4.002 | 4.041 | 3.886 | 3.925 | 1,160,300 | +0.00(+0.00%) |
Aug 26, 2004 | 3.925 | 3.973 | 3.867 | 3.925 | 986,519 | -0.09(-2.17%) |
Aug 25, 2004 | 3.944 | 4.051 | 3.944 | 4.012 | 1,229,813 | +0.04(+0.97%) |
Aug 24, 2004 | 4.167 | 4.176 | 3.944 | 3.973 | 1,595,995 | -0.14(-3.29%) |
Aug 23, 2004 | 4.070 | 4.205 | 4.022 | 4.109 | 923,213 | +0.10(+2.41%) |
Aug 20, 2004 | 3.983 | 4.080 | 3.925 | 4.012 | 1,158,438 | +0.01(+0.24%) |
Aug 19, 2004 | 4.070 | 4.109 | 3.925 | 4.002 | 930,661 | -0.03(-0.72%) |
Aug 18, 2004 | 3.838 | 4.109 | 3.790 | 4.031 | 1,513,656 | +0.17(+4.51%) |
Aug 17, 2004 | 3.838 | 3.896 | 3.780 | 3.857 | 1,573,652 | +0.15(+3.91%) |
Aug 16, 2004 | 3.770 | 3.896 | 3.712 | 3.712 | 955,073 | -0.02(-0.52%) |
Aug 13, 2004 | 3.722 | 3.838 | 3.616 | 3.732 | 1,098,339 | +0.00(+0.00%) |
Aug 12, 2004 | 3.809 | 3.838 | 3.693 | 3.732 | 2,153,854 | -0.02(-0.52%) |
Aug 11, 2004 | 3.848 | 3.867 | 3.674 | 3.751 | 3,844,809 | -0.15(-3.72%) |
Aug 10, 2004 | 3.954 | 3.954 | 3.857 | 3.896 | 1,385,285 | +0.01(+0.25%) |
Aug 09, 2004 | 4.051 | 4.051 | 3.877 | 3.886 | 1,266,638 | -0.12(-2.90%) |
Aug 06, 2004 | 4.002 | 4.109 | 3.944 | 4.002 | 1,348,874 | -0.12(-2.82%) |
Aug 05, 2004 | 4.205 | 4.292 | 4.118 | 4.118 | 1,804,222 | -0.01(-0.23%) |
Aug 04, 2004 | 4.244 | 4.244 | 3.983 | 4.128 | 1,707,401 | -0.02(-0.47%) |
Aug 03, 2004 | 4.205 | 4.428 | 4.147 | 4.147 | 3,321,603 | -0.07(-1.61%) |
Aug 02, 2004 | 3.954 | 4.215 | 3.896 | 4.215 | 2,872,771 | +0.30(+7.65%) |
Jul 30, 2004 | 3.915 | 4.031 | 3.848 | 3.915 | 5,766,541 | -0.06(-1.46%) |
Jul 29, 2004 | 3.915 | 4.109 | 3.828 | 3.973 | 5,045,969 | +0.13(+3.27%) |
Jul 28, 2004 | 3.625 | 4.157 | 3.625 | 3.848 | 7,316,402 | -0.53(-12.14%) |
Jul 27, 2004 | 4.505 | 4.563 | 4.244 | 4.379 | 2,601,444 | -0.11(-2.37%) |
Jul 26, 2004 | 4.708 | 4.737 | 4.379 | 4.486 | 2,214,677 | -0.16(-3.53%) |
Jul 23, 2004 | 4.766 | 4.785 | 4.534 | 4.650 | 1,792,430 | -0.15(-3.02%) |
Jul 22, 2004 | 4.776 | 4.882 | 4.611 | 4.795 | 2,414,009 | +0.02(+0.40%) |
Jul 21, 2004 | 5.452 | 5.481 | 4.737 | 4.776 | 4,132,686 | -0.51(-9.69%) |
Jul 20, 2004 | 5.269 | 5.365 | 5.220 | 5.288 | 1,772,673 | -0.07(-1.26%) |
Jul 19, 2004 | 5.327 | 5.365 | 5.172 | 5.356 | 1,396,457 | +0.06(+1.10%) |
Jul 16, 2004 | 5.510 | 5.578 | 5.230 | 5.298 | 1,379,906 | -0.08(-1.44%) |
Jul 15, 2004 | 5.172 | 5.491 | 5.153 | 5.375 | 2,589,962 | +0.15(+2.96%) |
Jul 14, 2004 | 5.143 | 5.375 | 5.075 | 5.220 | 2,739,642 | +0.04(+0.75%) |
Jul 13, 2004 | 5.143 | 5.259 | 5.095 | 5.182 | 3,087,618 | +0.08(+1.51%) |
Jul 12, 2004 | 5.356 | 5.462 | 5.075 | 5.104 | 3,431,044 | -0.29(-5.38%) |
Jul 09, 2004 | 5.481 | 5.559 | 5.365 | 5.394 | 2,255,020 | +0.01(+0.18%) |
Jul 08, 2004 | 5.346 | 5.491 | 5.317 | 5.385 | 2,308,085 | -0.01(-0.18%) |
Jul 07, 2004 | 5.220 | 5.443 | 5.220 | 5.394 | 3,497,763 | +0.12(+2.20%) |
Jul 06, 2004 | 5.684 | 5.684 | 5.201 | 5.278 | 6,122,172 | -0.41(-7.14%) |
Jul 02, 2004 | 5.646 | 5.762 | 5.462 | 5.684 | 5,239,197 | +0.09(+1.55%) |
Jul 01, 2004 | 5.849 | 6.187 | 5.559 | 5.597 | 17,900,618 | -2.47(-30.66%) |
Jun 29, 2004 | 8.082 | 8.198 | 7.918 | 8.072 | 1,534,448 | +0.10(+1.21%) |
Jun 28, 2004 | 8.391 | 8.459 | 7.918 | 7.976 | 1,593,202 | -0.34(-4.07%) |
Jun 25, 2004 | 8.227 | 8.459 | 8.159 | 8.314 | 2,675,302 | +0.13(+1.53%) |
Jun 24, 2004 | 8.565 | 8.749 | 8.150 | 8.188 | 2,061,584 | -0.44(-5.04%) |
Jun 23, 2004 | 8.314 | 8.681 | 8.275 | 8.623 | 2,487,452 | +0.34(+4.08%) |
Jun 22, 2004 | 7.918 | 8.314 | 7.628 | 8.285 | 2,362,599 | +0.42(+5.28%) |
Jun 21, 2004 | 8.188 | 8.188 | 7.734 | 7.869 | 1,105,683 | -0.15(-1.81%) |
Jun 18, 2004 | 7.937 | 8.217 | 7.840 | 8.014 | 1,541,068 | +0.05(+0.61%) |
Jun 17, 2004 | 8.217 | 8.420 | 7.918 | 7.966 | 1,610,994 | -0.36(-4.30%) |
Jun 16, 2004 | 8.459 | 8.546 | 8.227 | 8.324 | 1,036,067 | -0.11(-1.26%) |
Jun 15, 2004 | 8.362 | 8.643 | 8.362 | 8.430 | 1,409,180 | +0.10(+1.16%) |
Jun 14, 2004 | 8.507 | 8.652 | 8.217 | 8.333 | 2,341,703 | -0.30(-3.47%) |
Jun 10, 2004 | 9.039 | 9.068 | 8.507 | 8.633 | 2,812,465 | -0.25(-2.83%) |
Jun 09, 2004 | 9.484 | 9.522 | 8.797 | 8.884 | 3,418,010 | -0.68(-7.08%) |
Jun 08, 2004 | 9.493 | 9.609 | 9.387 | 9.561 | 1,352,081 | -0.05(-0.50%) |
Jun 07, 2004 | 9.648 | 9.667 | 9.493 | 9.609 | 2,201,747 | +0.18(+1.95%) |
Jun 04, 2004 | 9.590 | 9.638 | 9.319 | 9.426 | 2,279,845 | +0.02(+0.21%) |
Jun 03, 2004 | 9.928 | 9.928 | 9.348 | 9.406 | 1,441,557 | -0.44(-4.42%) |
Jun 02, 2004 | 10.39 | 10.45 | 9.803 | 9.841 | 2,468,626 | -0.10(-0.97%) |