Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.830 | 3.960 | 3.720 | 3.960 | 198,300 | +0.11(+2.86%) |
Aug 30, 2004 | 4.010 | 4.010 | 3.840 | 3.850 | 182,500 | -0.17(-4.23%) |
Aug 27, 2004 | 4.000 | 4.100 | 3.860 | 4.020 | 438,700 | +0.02(+0.50%) |
Aug 26, 2004 | 3.940 | 4.020 | 3.900 | 4.000 | 349,300 | +0.02(+0.50%) |
Aug 25, 2004 | 3.920 | 4.000 | 3.830 | 3.980 | 612,100 | -0.01(-0.25%) |
Aug 24, 2004 | 4.040 | 4.108 | 3.930 | 3.990 | 408,900 | +0.02(+0.50%) |
Aug 23, 2004 | 4.020 | 4.090 | 3.870 | 3.970 | 252,300 | +0.10(+2.58%) |
Aug 20, 2004 | 3.800 | 3.990 | 3.760 | 3.870 | 204,900 | +0.06(+1.57%) |
Aug 19, 2004 | 3.950 | 3.990 | 3.760 | 3.810 | 267,700 | -0.12(-3.05%) |
Aug 18, 2004 | 3.740 | 3.990 | 3.700 | 3.930 | 408,900 | +0.22(+5.93%) |
Aug 17, 2004 | 3.370 | 3.840 | 3.330 | 3.710 | 480,000 | +0.38(+11.41%) |
Aug 16, 2004 | 3.180 | 3.340 | 3.130 | 3.330 | 313,700 | +0.14(+4.39%) |
Aug 13, 2004 | 3.030 | 3.220 | 3.020 | 3.190 | 220,400 | +0.17(+5.63%) |
Aug 12, 2004 | 3.190 | 3.190 | 3.010 | 3.020 | 270,900 | -0.17(-5.33%) |
Aug 11, 2004 | 3.150 | 3.280 | 3.030 | 3.190 | 377,300 | -0.11(-3.33%) |
Aug 10, 2004 | 3.270 | 3.330 | 3.200 | 3.300 | 292,700 | +0.06(+1.85%) |
Aug 09, 2004 | 3.320 | 3.400 | 3.200 | 3.240 | 341,900 | -0.07(-2.11%) |
Aug 06, 2004 | 3.750 | 3.750 | 3.310 | 3.310 | 351,500 | -0.38(-10.30%) |
Aug 05, 2004 | 3.750 | 3.763 | 3.630 | 3.690 | 257,000 | +0.01(+0.27%) |
Aug 04, 2004 | 3.580 | 3.820 | 3.530 | 3.680 | 235,800 | +0.12(+3.37%) |
Aug 03, 2004 | 3.620 | 3.780 | 3.500 | 3.560 | 340,900 | -0.16(-4.30%) |
Aug 02, 2004 | 3.800 | 3.820 | 3.640 | 3.720 | 389,900 | -0.11(-2.87%) |
Jul 30, 2004 | 3.900 | 3.930 | 3.770 | 3.830 | 272,600 | -0.11(-2.79%) |
Jul 29, 2004 | 3.810 | 3.950 | 3.710 | 3.940 | 334,700 | +0.21(+5.77%) |
Jul 28, 2004 | 3.780 | 3.820 | 3.510 | 3.725 | 415,300 | +0.04(+0.95%) |
Jul 27, 2004 | 3.780 | 3.900 | 3.620 | 3.690 | 496,500 | -0.04(-1.07%) |
Jul 26, 2004 | 4.020 | 4.120 | 3.710 | 3.730 | 675,700 | -0.22(-5.57%) |
Jul 23, 2004 | 4.130 | 4.290 | 3.890 | 3.950 | 804,000 | -0.49(-11.04%) |
Jul 22, 2004 | 4.300 | 4.490 | 4.100 | 4.440 | 491,000 | +0.15(+3.38%) |
Jul 21, 2004 | 4.860 | 4.860 | 4.295 | 4.295 | 298,400 | -0.36(-7.63%) |
Jul 20, 2004 | 4.390 | 4.660 | 4.330 | 4.650 | 244,900 | +0.35(+8.14%) |
Jul 19, 2004 | 4.360 | 4.440 | 4.300 | 4.300 | 285,000 | -0.04(-0.92%) |
Jul 16, 2004 | 4.540 | 4.620 | 4.280 | 4.340 | 230,700 | -0.16(-3.56%) |
Jul 15, 2004 | 4.340 | 4.580 | 4.290 | 4.500 | 263,200 | +0.20(+4.65%) |
Jul 14, 2004 | 4.390 | 4.480 | 4.300 | 4.300 | 263,100 | -0.13(-2.93%) |
Jul 13, 2004 | 4.560 | 4.640 | 4.430 | 4.430 | 169,700 | -0.10(-2.21%) |
Jul 12, 2004 | 4.750 | 4.770 | 4.383 | 4.530 | 390,500 | -0.17(-3.62%) |
Jul 09, 2004 | 4.780 | 4.940 | 4.700 | 4.700 | 224,200 | +0.04(+0.86%) |
Jul 08, 2004 | 4.790 | 4.880 | 4.650 | 4.660 | 320,800 | -0.16(-3.32%) |
Jul 07, 2004 | 4.830 | 5.050 | 4.810 | 4.820 | 468,900 | +0.00(+0.00%) |
Jul 06, 2004 | 4.890 | 4.900 | 4.750 | 4.820 | 489,300 | -0.15(-3.02%) |
Jul 02, 2004 | 5.030 | 5.030 | 4.870 | 4.970 | 224,500 | +0.00(+0.00%) |
Jul 01, 2004 | 5.050 | 5.090 | 4.880 | 4.970 | 323,300 | -0.14(-2.74%) |
Jun 30, 2004 | 5.050 | 5.110 | 4.910 | 5.110 | 728,400 | -0.02(-0.39%) |
Jun 29, 2004 | 5.070 | 5.140 | 4.990 | 5.130 | 622,100 | +0.16(+3.22%) |
Jun 28, 2004 | 5.100 | 5.200 | 4.951 | 4.970 | 347,600 | -0.11(-2.17%) |
Jun 25, 2004 | 5.040 | 5.210 | 5.000 | 5.080 | 574,400 | +0.08(+1.50%) |
Jun 24, 2004 | 5.000 | 5.040 | 4.930 | 5.005 | 430,400 | +0.02(+0.50%) |
Jun 23, 2004 | 4.730 | 5.030 | 4.730 | 4.980 | 461,700 | +0.20(+4.18%) |
Jun 22, 2004 | 4.650 | 4.780 | 4.530 | 4.780 | 473,500 | +0.13(+2.80%) |
Jun 21, 2004 | 4.680 | 4.800 | 4.610 | 4.650 | 434,300 | +0.05(+1.09%) |
Jun 18, 2004 | 4.740 | 4.890 | 4.600 | 4.600 | 623,100 | -0.23(-4.76%) |
Jun 17, 2004 | 4.980 | 4.990 | 4.740 | 4.830 | 338,200 | -0.14(-2.82%) |
Jun 16, 2004 | 5.000 | 5.010 | 4.850 | 4.970 | 328,400 | +0.05(+1.02%) |
Jun 15, 2004 | 4.920 | 4.980 | 4.810 | 4.920 | 493,900 | +0.11(+2.29%) |
Jun 14, 2004 | 4.870 | 5.050 | 4.800 | 4.810 | 593,200 | -0.12(-2.43%) |
Jun 10, 2004 | 5.100 | 5.200 | 4.930 | 4.930 | 772,200 | -0.17(-3.33%) |
Jun 09, 2004 | 5.200 | 5.320 | 5.100 | 5.100 | 362,100 | -0.18(-3.41%) |
Jun 08, 2004 | 5.330 | 5.360 | 5.230 | 5.280 | 453,000 | -0.11(-2.04%) |
Jun 07, 2004 | 5.410 | 5.410 | 5.270 | 5.390 | 249,000 | +0.12(+2.28%) |
Jun 04, 2004 | 5.290 | 5.360 | 5.100 | 5.270 | 265,100 | +0.11(+2.13%) |
Jun 03, 2004 | 5.480 | 5.500 | 5.160 | 5.160 | 332,900 | -0.25(-4.62%) |
Jun 02, 2004 | 5.450 | 5.500 | 5.400 | 5.410 | 253,900 | -0.03(-0.55%) |