Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 2.984 | 2.999 | 2.822 | 2.847 | 280,801 | -0.07(-2.43%) |
Aug 30, 2004 | 2.903 | 2.958 | 2.771 | 2.918 | 508,013 | +0.01(+0.17%) |
Aug 27, 2004 | 2.827 | 2.953 | 2.781 | 2.913 | 447,897 | +0.15(+5.49%) |
Aug 26, 2004 | 2.670 | 2.822 | 2.604 | 2.761 | 909,242 | +0.13(+5.00%) |
Aug 25, 2004 | 2.670 | 2.670 | 2.539 | 2.630 | 287,326 | +0.02(+0.78%) |
Aug 24, 2004 | 2.604 | 2.655 | 2.513 | 2.609 | 621,717 | +0.06(+2.38%) |
Aug 23, 2004 | 2.488 | 2.584 | 2.341 | 2.549 | 844,183 | +0.22(+9.33%) |
Aug 20, 2004 | 2.331 | 2.346 | 2.240 | 2.331 | 461,344 | +0.01(+0.22%) |
Aug 19, 2004 | 2.372 | 2.427 | 2.124 | 2.326 | 2,037,589 | -0.18(-7.07%) |
Aug 18, 2004 | 2.736 | 2.807 | 2.427 | 2.503 | 2,984,008 | -0.60(-19.38%) |
Aug 17, 2004 | 3.029 | 3.161 | 2.893 | 3.105 | 1,356,349 | +0.21(+7.34%) |
Aug 16, 2004 | 2.837 | 2.928 | 2.716 | 2.893 | 943,452 | +0.25(+9.58%) |
Aug 13, 2004 | 2.675 | 2.680 | 2.589 | 2.640 | 315,209 | +0.05(+1.95%) |
Aug 12, 2004 | 2.549 | 2.665 | 2.539 | 2.589 | 307,892 | -0.05(-1.92%) |
Aug 11, 2004 | 2.670 | 2.670 | 2.362 | 2.640 | 431,880 | +0.03(+0.97%) |
Aug 10, 2004 | 2.589 | 2.731 | 2.539 | 2.614 | 1,019,783 | +0.08(+3.19%) |
Aug 09, 2004 | 2.478 | 2.594 | 2.286 | 2.534 | 716,241 | +0.21(+9.15%) |
Aug 06, 2004 | 2.402 | 2.443 | 2.240 | 2.321 | 338,543 | +0.05(+2.00%) |
Aug 05, 2004 | 2.377 | 2.392 | 2.276 | 2.276 | 466,486 | -0.01(-0.44%) |
Aug 04, 2004 | 2.392 | 2.402 | 2.276 | 2.286 | 461,937 | -0.02(-0.66%) |
Aug 03, 2004 | 2.276 | 2.397 | 2.185 | 2.301 | 999,603 | +0.14(+6.31%) |
Aug 02, 2004 | 2.099 | 2.180 | 2.023 | 2.164 | 1,019,190 | +0.09(+4.39%) |
Jul 30, 2004 | 2.235 | 2.336 | 2.043 | 2.073 | 1,250,752 | -0.19(-8.28%) |
Jul 29, 2004 | 2.417 | 2.473 | 2.235 | 2.260 | 746,100 | -0.15(-6.29%) |
Jul 28, 2004 | 2.503 | 2.503 | 2.402 | 2.412 | 492,391 | -0.05(-2.05%) |
Jul 27, 2004 | 2.523 | 2.528 | 2.377 | 2.463 | 1,321,150 | -0.02(-0.61%) |
Jul 26, 2004 | 3.110 | 3.161 | 2.321 | 2.478 | 4,291,118 | -1.06(-30.00%) |
Jul 22, 2004 | 3.550 | 3.570 | 3.489 | 3.540 | 316,395 | +0.05(+1.30%) |
Jul 21, 2004 | 3.525 | 3.545 | 3.464 | 3.494 | 164,328 | -0.01(-0.29%) |
Jul 20, 2004 | 3.504 | 3.565 | 3.489 | 3.504 | 272,298 | -0.04(-1.00%) |
Jul 19, 2004 | 3.590 | 3.641 | 3.464 | 3.540 | 502,476 | -0.10(-2.64%) |
Jul 16, 2004 | 3.621 | 3.697 | 3.590 | 3.636 | 267,156 | +0.03(+0.84%) |
Jul 15, 2004 | 3.767 | 3.828 | 3.590 | 3.606 | 467,079 | -0.19(-5.06%) |
Jul 14, 2004 | 3.788 | 3.869 | 3.767 | 3.798 | 257,071 | -0.05(-1.31%) |
Jul 13, 2004 | 3.747 | 3.894 | 3.747 | 3.848 | 141,389 | -0.03(-0.65%) |
Jul 12, 2004 | 4.020 | 4.020 | 3.747 | 3.874 | 627,057 | -0.12(-2.92%) |
Jul 09, 2004 | 3.767 | 4.025 | 3.767 | 3.990 | 363,459 | +0.26(+6.91%) |
Jul 08, 2004 | 3.803 | 3.884 | 3.666 | 3.732 | 351,397 | -0.11(-2.77%) |
Jul 07, 2004 | 3.995 | 3.995 | 3.798 | 3.838 | 272,891 | +0.01(+0.26%) |
Jul 06, 2004 | 3.995 | 4.025 | 3.823 | 3.828 | 261,422 | -0.14(-3.57%) |
Jul 02, 2004 | 4.142 | 4.142 | 3.944 | 3.970 | 329,051 | -0.13(-3.09%) |
Jul 01, 2004 | 4.126 | 4.137 | 4.041 | 4.096 | 282,185 | +0.04(+1.01%) |
Jun 30, 2004 | 4.172 | 4.248 | 4.035 | 4.055 | 681,437 | -0.08(-1.97%) |
Jun 29, 2004 | 4.152 | 4.344 | 4.137 | 4.137 | 465,497 | -0.03(-0.61%) |
Jun 28, 2004 | 4.379 | 4.379 | 4.147 | 4.162 | 339,532 | -0.09(-2.14%) |
Jun 25, 2004 | 4.319 | 4.384 | 2.129 | 4.253 | 1,526,610 | -0.06(-1.41%) |
Jun 24, 2004 | 4.273 | 4.349 | 4.146 | 4.314 | 304,531 | +0.02(+0.47%) |
Jun 23, 2004 | 3.995 | 4.319 | 3.899 | 4.293 | 450,864 | +0.30(+7.60%) |
Jun 22, 2004 | 4.066 | 4.066 | 3.869 | 3.990 | 338,741 | -0.08(-1.87%) |
Jun 21, 2004 | 4.096 | 4.101 | 4.035 | 4.066 | 185,684 | -0.04(-0.86%) |
Jun 18, 2004 | 4.207 | 4.278 | 3.970 | 4.101 | 648,611 | -0.13(-2.99%) |
Jun 17, 2004 | 4.268 | 4.319 | 4.197 | 4.228 | 179,159 | -0.09(-2.11%) |
Jun 16, 2004 | 4.207 | 4.480 | 4.172 | 4.319 | 668,781 | +0.07(+1.67%) |
Jun 15, 2004 | 4.329 | 4.425 | 4.172 | 4.248 | 546,376 | -0.17(-3.78%) |
Jun 14, 2004 | 4.456 | 4.501 | 4.309 | 4.415 | 698,048 | -0.09(-1.91%) |
Jun 10, 2004 | 4.652 | 4.683 | 4.425 | 4.501 | 466,486 | -0.05(-1.11%) |
Jun 09, 2004 | 4.597 | 4.652 | 4.298 | 4.551 | 1,095,520 | -0.03(-0.55%) |
Jun 08, 2004 | 4.683 | 4.774 | 4.430 | 4.577 | 1,222,276 | -0.13(-2.69%) |
Jun 07, 2004 | 5.199 | 5.259 | 4.612 | 4.703 | 1,926,653 | -0.32(-6.44%) |
Jun 04, 2004 | 5.436 | 5.866 | 4.920 | 5.027 | 6,818,132 | +0.23(+4.76%) |
Jun 03, 2004 | 4.187 | 4.920 | 4.147 | 4.798 | 2,752,643 | +0.75(+18.45%) |
Jun 02, 2004 | 4.278 | 4.359 | 3.985 | 4.051 | 1,332,619 | -0.28(-6.43%) |