Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 4.157 | 4.157 | 3.964 | 4.157 | 19,155 | +0.10(+2.38%) |
Aug 30, 2004 | 3.964 | 4.157 | 3.867 | 4.061 | 13,290 | +0.10(+2.44%) |
Aug 27, 2004 | 4.157 | 4.254 | 3.964 | 3.964 | 10,622 | -0.39(-8.89%) |
Aug 26, 2004 | 4.254 | 4.351 | 4.061 | 4.351 | 5,326 | +0.10(+2.27%) |
Aug 25, 2004 | 4.157 | 4.254 | 4.061 | 4.254 | 3,092 | +0.10(+2.33%) |
Aug 24, 2004 | 4.061 | 4.447 | 4.061 | 4.157 | 3,671 | +0.10(+2.38%) |
Aug 23, 2004 | 4.351 | 4.544 | 4.061 | 4.061 | 11,046 | -0.19(-4.55%) |
Aug 20, 2004 | 4.061 | 4.254 | 4.061 | 4.254 | 5,285 | +0.10(+2.33%) |
Aug 19, 2004 | 4.061 | 4.254 | 3.964 | 4.157 | 13,994 | +0.19(+4.88%) |
Aug 18, 2004 | 4.061 | 4.254 | 3.964 | 3.964 | 7,022 | -0.10(-2.38%) |
Aug 17, 2004 | 4.447 | 4.544 | 3.964 | 4.061 | 6,691 | -0.29(-6.67%) |
Aug 16, 2004 | 4.061 | 5.124 | 3.964 | 4.351 | 23,416 | +0.29(+7.14%) |
Aug 13, 2004 | 4.254 | 4.254 | 3.867 | 4.061 | 29,467 | -0.68(-14.29%) |
Aug 12, 2004 | 4.157 | 4.737 | 3.867 | 4.737 | 21,575 | +0.68(+16.67%) |
Aug 11, 2004 | 4.254 | 4.254 | 3.964 | 4.061 | 24,554 | +0.10(+2.44%) |
Aug 10, 2004 | 4.351 | 4.351 | 3.964 | 3.964 | 11,563 | -0.29(-6.82%) |
Aug 09, 2004 | 4.061 | 4.254 | 3.867 | 4.254 | 11,294 | +0.00(+0.00%) |
Aug 06, 2004 | 4.447 | 4.447 | 3.964 | 4.254 | 24,575 | -0.10(-2.22%) |
Aug 05, 2004 | 4.544 | 4.544 | 4.061 | 4.351 | 32,642 | -0.29(-6.25%) |
Aug 04, 2004 | 5.124 | 5.221 | 4.447 | 4.641 | 33,118 | -0.48(-9.43%) |
Aug 03, 2004 | 5.124 | 5.704 | 4.931 | 5.124 | 47,329 | +0.10(+1.92%) |
Aug 02, 2004 | 3.867 | 5.124 | 3.867 | 5.028 | 118,097 | +1.06(+26.83%) |
Jul 30, 2004 | 3.867 | 3.964 | 3.577 | 3.964 | 32,239 | +0.10(+2.50%) |
Jul 29, 2004 | 3.674 | 3.867 | 3.481 | 3.867 | 47,588 | +0.19(+5.26%) |
Jul 28, 2004 | 3.674 | 3.674 | 3.481 | 3.674 | 22,061 | -0.10(-2.56%) |
Jul 27, 2004 | 3.577 | 3.771 | 3.481 | 3.771 | 33,490 | +0.10(+2.63%) |
Jul 26, 2004 | 3.674 | 3.674 | 3.384 | 3.674 | 18,762 | -0.10(-2.56%) |
Jul 23, 2004 | 3.771 | 3.964 | 3.577 | 3.771 | 26,074 | -0.10(-2.50%) |
Jul 22, 2004 | 3.867 | 3.964 | 3.481 | 3.867 | 42,665 | -0.10(-2.44%) |
Jul 21, 2004 | 4.254 | 4.254 | 3.867 | 3.964 | 58,562 | -0.29(-6.82%) |
Jul 20, 2004 | 4.447 | 4.447 | 3.867 | 4.254 | 77,655 | -0.10(-2.22%) |
Jul 19, 2004 | 4.931 | 4.931 | 4.157 | 4.351 | 42,179 | -0.48(-10.00%) |
Jul 16, 2004 | 4.834 | 4.931 | 4.737 | 4.834 | 30,150 | +0.08(+1.73%) |
Jul 15, 2004 | 5.124 | 5.124 | 4.737 | 4.752 | 84,544 | -0.37(-7.26%) |
Jul 14, 2004 | 5.414 | 5.414 | 5.124 | 5.124 | 24,823 | -0.29(-5.36%) |
Jul 13, 2004 | 5.124 | 5.414 | 5.124 | 5.414 | 47,040 | +0.19(+3.70%) |
Jul 12, 2004 | 4.931 | 5.221 | 4.931 | 5.221 | 33,811 | +0.10(+1.89%) |
Jul 09, 2004 | 5.028 | 5.124 | 4.834 | 5.124 | 42,799 | +0.29(+6.00%) |
Jul 08, 2004 | 5.608 | 5.704 | 4.641 | 4.834 | 134,253 | -0.68(-12.28%) |
Jul 07, 2004 | 5.801 | 5.801 | 5.414 | 5.511 | 19,682 | -0.19(-3.39%) |
Jul 06, 2004 | 5.994 | 6.188 | 5.704 | 5.704 | 28,060 | -0.48(-7.81%) |
Jul 02, 2004 | 6.478 | 6.478 | 6.091 | 6.188 | 6,898 | -0.29(-4.48%) |
Jul 01, 2004 | 6.381 | 6.574 | 6.284 | 6.478 | 12,680 | +0.19(+3.08%) |
Jun 30, 2004 | 6.284 | 6.478 | 5.898 | 6.284 | 69,112 | -0.77(-10.96%) |
Jun 29, 2004 | 7.251 | 7.445 | 6.671 | 7.058 | 56,152 | -0.10(-1.35%) |
Jun 28, 2004 | 6.188 | 7.251 | 6.091 | 7.155 | 108,364 | +1.16(+19.35%) |
Jun 25, 2004 | 5.801 | 6.091 | 5.801 | 5.994 | 10,942 | +0.29(+5.08%) |
Jun 24, 2004 | 5.704 | 5.994 | 5.704 | 5.704 | 23,571 | -0.29(-4.84%) |
Jun 23, 2004 | 5.801 | 6.091 | 5.704 | 5.994 | 26,302 | +0.10(+1.64%) |
Jun 22, 2004 | 5.801 | 5.898 | 5.608 | 5.898 | 25,774 | +0.10(+1.67%) |
Jun 21, 2004 | 5.704 | 5.994 | 5.608 | 5.801 | 24,968 | -0.10(-1.64%) |
Jun 18, 2004 | 5.801 | 6.091 | 5.704 | 5.898 | 23,551 | -0.10(-1.61%) |
Jun 17, 2004 | 5.898 | 6.091 | 5.801 | 5.994 | 20,851 | +0.10(+1.64%) |
Jun 16, 2004 | 6.091 | 6.188 | 5.704 | 5.898 | 40,017 | -0.10(-1.61%) |
Jun 15, 2004 | 6.091 | 6.091 | 5.608 | 5.994 | 57,900 | -0.10(-1.59%) |
Jun 14, 2004 | 5.994 | 6.091 | 5.801 | 6.091 | 35,394 | +0.00(+0.00%) |
Jun 10, 2004 | 6.574 | 6.671 | 6.091 | 6.091 | 25,630 | -0.48(-7.35%) |
Jun 09, 2004 | 6.768 | 6.864 | 6.381 | 6.574 | 31,163 | -0.19(-2.86%) |
Jun 08, 2004 | 6.671 | 6.768 | 6.381 | 6.768 | 24,957 | +0.19(+2.94%) |
Jun 07, 2004 | 6.768 | 6.961 | 6.574 | 6.574 | 36,852 | +0.10(+1.49%) |
Jun 04, 2004 | 6.671 | 6.864 | 6.478 | 6.478 | 48,022 | +0.00(+0.00%) |
Jun 03, 2004 | 6.768 | 6.864 | 5.704 | 6.478 | 216,274 | -1.06(-14.10%) |
Jun 02, 2004 | 7.735 | 7.735 | 7.155 | 7.541 | 44,682 | +0.10(+1.30%) |