Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 4.166 | 4.188 | 4.087 | 4.134 | 54,503 | -0.06(-1.41%) |
Aug 30, 2004 | 4.072 | 4.193 | 4.072 | 4.193 | 65,404 | +0.10(+2.48%) |
Aug 27, 2004 | 4.087 | 4.126 | 4.057 | 4.091 | 31,711 | +0.00(+0.11%) |
Aug 26, 2004 | 4.157 | 4.157 | 4.026 | 4.087 | 39,143 | -0.08(-2.00%) |
Aug 25, 2004 | 4.117 | 4.178 | 4.102 | 4.170 | 115,448 | +0.08(+2.00%) |
Aug 24, 2004 | 3.860 | 4.088 | 3.860 | 4.088 | 78,287 | +0.26(+6.89%) |
Aug 23, 2004 | 3.687 | 3.830 | 3.687 | 3.825 | 31,711 | +0.13(+3.44%) |
Aug 20, 2004 | 3.633 | 3.698 | 3.615 | 3.698 | 28,242 | +0.02(+0.58%) |
Aug 19, 2004 | 3.671 | 3.702 | 3.671 | 3.677 | 6,441 | -0.03(-0.86%) |
Aug 18, 2004 | 3.648 | 3.708 | 3.634 | 3.708 | 46,575 | +0.06(+1.53%) |
Aug 17, 2004 | 3.678 | 3.680 | 3.652 | 3.652 | 26,260 | +0.00(+0.04%) |
Aug 16, 2004 | 3.548 | 3.651 | 3.548 | 3.651 | 73,827 | +0.10(+2.90%) |
Aug 13, 2004 | 3.548 | 3.557 | 3.527 | 3.548 | 50,539 | -0.00(-0.04%) |
Aug 12, 2004 | 3.578 | 3.596 | 3.550 | 3.550 | 53,512 | -0.06(-1.64%) |
Aug 11, 2004 | 3.633 | 3.678 | 3.609 | 3.609 | 60,945 | -0.05(-1.49%) |
Aug 10, 2004 | 3.590 | 3.711 | 3.590 | 3.663 | 68,377 | +0.11(+2.98%) |
Aug 09, 2004 | 3.572 | 3.633 | 3.557 | 3.557 | 40,630 | -0.05(-1.47%) |
Aug 06, 2004 | 3.633 | 3.634 | 3.569 | 3.610 | 55,494 | -0.05(-1.49%) |
Aug 05, 2004 | 3.713 | 3.713 | 3.648 | 3.665 | 42,116 | -0.08(-2.10%) |
Aug 04, 2004 | 3.780 | 3.795 | 3.742 | 3.743 | 51,530 | +0.02(+0.45%) |
Aug 03, 2004 | 3.736 | 3.802 | 3.727 | 3.727 | 35,675 | -0.00(-0.12%) |
Aug 02, 2004 | 3.633 | 3.766 | 3.633 | 3.731 | 73,332 | +0.06(+1.69%) |
Jul 30, 2004 | 3.863 | 3.864 | 3.640 | 3.669 | 117,926 | -0.20(-5.13%) |
Jul 29, 2004 | 3.996 | 3.996 | 3.867 | 3.867 | 77,791 | -0.16(-3.95%) |
Jul 28, 2004 | 4.099 | 4.134 | 4.026 | 4.026 | 49,053 | -0.09(-2.21%) |
Jul 27, 2004 | 4.114 | 4.140 | 4.057 | 4.117 | 48,062 | -0.03(-0.66%) |
Jul 26, 2004 | 4.138 | 4.163 | 4.132 | 4.144 | 103,061 | +0.00(+0.11%) |
Jul 23, 2004 | 4.110 | 4.157 | 4.110 | 4.140 | 54,008 | -0.01(-0.18%) |
Jul 22, 2004 | 4.117 | 4.147 | 4.099 | 4.147 | 37,161 | +0.01(+0.33%) |
Jul 21, 2004 | 4.163 | 4.163 | 4.132 | 4.134 | 92,160 | -0.01(-0.15%) |
Jul 20, 2004 | 4.072 | 4.149 | 4.072 | 4.140 | 86,710 | +0.05(+1.33%) |
Jul 19, 2004 | 4.041 | 4.110 | 4.041 | 4.085 | 85,224 | +0.02(+0.52%) |
Jul 16, 2004 | 4.063 | 4.119 | 4.060 | 4.064 | 68,872 | -0.02(-0.56%) |
Jul 15, 2004 | 4.041 | 4.128 | 4.026 | 4.087 | 81,260 | +0.02(+0.56%) |
Jul 14, 2004 | 4.072 | 4.087 | 4.064 | 4.064 | 11,891 | -0.01(-0.15%) |
Jul 13, 2004 | 4.132 | 4.163 | 4.057 | 4.070 | 109,007 | -0.08(-2.04%) |
Jul 12, 2004 | 4.101 | 4.160 | 4.088 | 4.155 | 81,260 | +0.02(+0.55%) |
Jul 09, 2004 | 4.087 | 4.132 | 4.085 | 4.132 | 82,251 | +0.03(+0.74%) |
Jul 08, 2004 | 4.079 | 4.132 | 4.060 | 4.102 | 93,647 | -0.02(-0.37%) |
Jul 07, 2004 | 4.199 | 4.216 | 4.117 | 4.117 | 76,800 | -0.05(-1.23%) |
Jul 06, 2004 | 4.147 | 4.169 | 4.110 | 4.169 | 125,358 | +0.06(+1.44%) |
Jul 02, 2004 | 4.140 | 4.140 | 4.104 | 4.110 | 26,260 | -0.02(-0.37%) |
Jul 01, 2004 | 4.132 | 4.140 | 4.087 | 4.125 | 130,313 | +0.01(+0.18%) |
Jun 30, 2004 | 4.125 | 4.140 | 4.097 | 4.117 | 139,727 | +0.01(+0.33%) |
Jun 29, 2004 | 4.057 | 4.117 | 4.057 | 4.104 | 99,593 | +0.01(+0.22%) |
Jun 28, 2004 | 4.140 | 4.140 | 4.078 | 4.094 | 141,709 | -0.02(-0.37%) |
Jun 25, 2004 | 4.147 | 4.147 | 4.026 | 4.110 | 847,285 | +0.05(+1.31%) |
Jun 24, 2004 | 4.087 | 4.111 | 3.995 | 4.057 | 131,304 | -0.04(-1.07%) |
Jun 23, 2004 | 4.076 | 4.138 | 4.076 | 4.101 | 111,980 | -0.01(-0.15%) |
Jun 22, 2004 | 4.034 | 4.110 | 4.034 | 4.107 | 102,070 | +0.08(+2.07%) |
Jun 21, 2004 | 3.988 | 4.057 | 3.988 | 4.023 | 49,053 | +0.00(+0.11%) |
Jun 18, 2004 | 4.102 | 4.140 | 4.019 | 4.019 | 114,953 | -0.17(-3.98%) |
Jun 17, 2004 | 4.223 | 4.269 | 4.169 | 4.185 | 111,980 | -0.04(-0.90%) |
Jun 16, 2004 | 4.113 | 4.241 | 4.113 | 4.223 | 133,286 | +0.14(+3.45%) |
Jun 15, 2004 | 4.037 | 4.087 | 4.037 | 4.082 | 74,323 | +0.05(+1.24%) |
Jun 14, 2004 | 3.985 | 4.054 | 3.969 | 4.032 | 170,448 | -0.03(-0.71%) |
Jun 10, 2004 | 4.064 | 4.117 | 4.058 | 4.061 | 161,033 | +0.01(+0.22%) |
Jun 09, 2004 | 4.049 | 4.099 | 4.048 | 4.052 | 51,530 | +0.02(+0.38%) |
Jun 08, 2004 | 4.070 | 4.070 | 4.026 | 4.037 | 38,648 | -0.04(-0.97%) |
Jun 07, 2004 | 3.958 | 4.102 | 3.958 | 4.076 | 96,124 | +0.15(+3.78%) |
Jun 04, 2004 | 3.777 | 3.928 | 3.777 | 3.928 | 92,656 | +0.20(+5.23%) |
Jun 03, 2004 | 3.799 | 3.830 | 3.724 | 3.733 | 34,188 | -0.04(-0.96%) |
Jun 02, 2004 | 3.799 | 3.845 | 3.739 | 3.769 | 70,359 | -0.01(-0.32%) |