Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 7.341 | 7.434 | 7.341 | 7.434 | 42,613 | +0.09(+1.27%) |
Aug 30, 2004 | 7.376 | 7.399 | 7.341 | 7.341 | 34,865 | -0.09(-1.25%) |
Aug 27, 2004 | 7.434 | 7.434 | 7.434 | 7.434 | 1,291 | +0.07(+0.91%) |
Aug 26, 2004 | 7.367 | 7.367 | 7.367 | 7.367 | 3,873 | -0.07(-0.91%) |
Aug 25, 2004 | 7.393 | 7.434 | 7.318 | 7.434 | 14,204 | +0.09(+1.27%) |
Aug 24, 2004 | 7.490 | 7.490 | 7.318 | 7.341 | 59,400 | +0.02(+0.32%) |
Aug 23, 2004 | 7.304 | 7.434 | 7.304 | 7.318 | 89,100 | -0.11(-1.53%) |
Aug 20, 2004 | 7.427 | 7.432 | 7.318 | 7.432 | 78,769 | +0.07(+0.98%) |
Aug 19, 2004 | 7.163 | 7.360 | 7.163 | 7.360 | 92,974 | +3.67(+99.56%) |
Aug 17, 2004 | 3.716 | 3.716 | 3.603 | 3.688 | 5,595 | +0.03(+0.76%) |
Aug 16, 2004 | 3.656 | 3.704 | 3.604 | 3.660 | 64,995 | +0.08(+2.24%) |
Aug 13, 2004 | 3.646 | 3.669 | 3.578 | 3.580 | 28,408 | -0.04(-1.21%) |
Aug 12, 2004 | 3.574 | 3.645 | 3.571 | 3.624 | 6,886 | -0.02(-0.52%) |
Aug 11, 2004 | 3.603 | 3.687 | 3.571 | 3.643 | 52,513 | +0.01(+0.19%) |
Aug 10, 2004 | 3.624 | 3.679 | 3.587 | 3.636 | 85,656 | +0.03(+0.97%) |
Aug 09, 2004 | 3.630 | 3.630 | 3.601 | 3.601 | 13,773 | -0.01(-0.32%) |
Aug 06, 2004 | 3.618 | 3.636 | 3.613 | 3.613 | 21,521 | -0.01(-0.32%) |
Aug 05, 2004 | 3.613 | 3.634 | 3.613 | 3.624 | 19,800 | -0.00(-0.06%) |
Aug 04, 2004 | 3.636 | 3.638 | 3.601 | 3.627 | 134,295 | +0.03(+0.71%) |
Aug 03, 2004 | 3.601 | 3.636 | 3.598 | 3.601 | 35,295 | -0.03(-0.77%) |
Aug 02, 2004 | 3.634 | 3.637 | 3.602 | 3.629 | 37,878 | -0.00(-0.13%) |
Jul 30, 2004 | 3.635 | 3.647 | 3.594 | 3.634 | 20,230 | -0.01(-0.38%) |
Jul 29, 2004 | 3.647 | 3.650 | 3.603 | 3.647 | 14,634 | +0.03(+0.80%) |
Jul 28, 2004 | 3.635 | 3.646 | 3.601 | 3.618 | 85,656 | -0.02(-0.45%) |
Jul 27, 2004 | 3.650 | 3.661 | 3.608 | 3.635 | 36,156 | -0.00(-0.10%) |
Jul 26, 2004 | 3.601 | 3.660 | 3.601 | 3.638 | 36,156 | +0.02(+0.51%) |
Jul 23, 2004 | 3.653 | 3.670 | 3.616 | 3.620 | 30,560 | -0.03(-0.92%) |
Jul 22, 2004 | 3.646 | 3.665 | 3.642 | 3.653 | 61,552 | +0.01(+0.25%) |
Jul 21, 2004 | 3.687 | 3.687 | 3.638 | 3.644 | 35,295 | -0.03(-0.82%) |
Jul 20, 2004 | 3.660 | 3.674 | 3.636 | 3.674 | 14,634 | +0.04(+1.18%) |
Jul 19, 2004 | 3.711 | 3.711 | 3.631 | 3.631 | 7,747 | +0.00(+0.03%) |
Jul 16, 2004 | 3.647 | 3.656 | 3.629 | 3.630 | 15,926 | -0.02(-0.48%) |
Jul 15, 2004 | 3.681 | 3.681 | 3.630 | 3.647 | 11,191 | +0.02(+0.48%) |
Jul 14, 2004 | 3.725 | 3.749 | 3.630 | 3.630 | 54,234 | -0.15(-4.02%) |
Jul 13, 2004 | 3.740 | 3.782 | 3.739 | 3.782 | 1,721 | +0.05(+1.34%) |
Jul 12, 2004 | 3.733 | 3.821 | 3.723 | 3.732 | 20,660 | -0.01(-0.31%) |
Jul 09, 2004 | 3.757 | 3.757 | 3.717 | 3.744 | 5,165 | +0.03(+0.72%) |
Jul 08, 2004 | 3.827 | 3.827 | 3.717 | 3.717 | 25,395 | -0.09(-2.38%) |
Jul 07, 2004 | 3.837 | 3.879 | 3.808 | 3.808 | 14,204 | -0.05(-1.24%) |
Jul 06, 2004 | 3.810 | 3.890 | 3.778 | 3.855 | 9,039 | -0.01(-0.15%) |
Jul 02, 2004 | 3.805 | 3.861 | 3.805 | 3.861 | 7,747 | +0.06(+1.68%) |
Jul 01, 2004 | 3.904 | 3.904 | 3.797 | 3.797 | 7,317 | -0.09(-2.42%) |
Jun 30, 2004 | 3.947 | 3.947 | 3.882 | 3.891 | 15,495 | +0.02(+0.42%) |
Jun 29, 2004 | 3.937 | 3.937 | 3.875 | 3.875 | 25,395 | +0.03(+0.79%) |
Jun 28, 2004 | 3.888 | 3.924 | 3.845 | 3.845 | 54,234 | -0.10(-2.65%) |
Jun 25, 2004 | 3.905 | 3.951 | 3.895 | 3.949 | 66,717 | +0.06(+1.52%) |
Jun 24, 2004 | 3.918 | 3.918 | 3.851 | 3.890 | 10,760 | +0.00(+0.12%) |
Jun 23, 2004 | 3.905 | 3.947 | 3.862 | 3.886 | 39,600 | +0.05(+1.24%) |
Jun 22, 2004 | 3.776 | 3.838 | 3.761 | 3.838 | 18,939 | -0.11(-2.68%) |
Jun 21, 2004 | 3.839 | 3.944 | 3.782 | 3.944 | 42,613 | +0.10(+2.48%) |
Jun 18, 2004 | 3.898 | 3.898 | 3.839 | 3.848 | 61,552 | +0.02(+0.61%) |
Jun 17, 2004 | 3.918 | 3.919 | 3.825 | 3.825 | 4,734 | -0.09(-2.37%) |
Jun 16, 2004 | 3.908 | 3.918 | 3.837 | 3.918 | 7,747 | +0.07(+1.81%) |
Jun 15, 2004 | 3.888 | 3.946 | 3.817 | 3.848 | 24,534 | -0.02(-0.54%) |
Jun 14, 2004 | 3.910 | 3.913 | 3.829 | 3.869 | 32,282 | -0.00(-0.06%) |
Jun 10, 2004 | 3.847 | 3.919 | 3.841 | 3.872 | 33,143 | -0.02(-0.48%) |
Jun 09, 2004 | 3.908 | 3.908 | 3.839 | 3.890 | 5,165 | -0.01(-0.36%) |
Jun 08, 2004 | 3.860 | 3.907 | 3.815 | 3.904 | 20,660 | +0.04(+1.11%) |
Jun 07, 2004 | 3.825 | 3.861 | 3.821 | 3.861 | 172,174 | +0.02(+0.61%) |
Jun 04, 2004 | 3.778 | 3.855 | 3.778 | 3.838 | 6,886 | +0.05(+1.26%) |
Jun 03, 2004 | 3.917 | 3.917 | 3.790 | 3.790 | 63,273 | -0.09(-2.31%) |
Jun 02, 2004 | 3.889 | 3.889 | 3.868 | 3.880 | 3,873 | +0.02(+0.60%) |