Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 8.904 | 9.128 | 8.900 | 9.087 | 264,273 | +0.21(+2.39%) |
Aug 30, 2004 | 8.870 | 8.970 | 8.870 | 8.875 | 209,397 | -0.02(-0.28%) |
Aug 27, 2004 | 8.933 | 8.958 | 8.746 | 8.900 | 686,919 | -0.03(-0.37%) |
Aug 26, 2004 | 8.887 | 8.954 | 8.862 | 8.933 | 305,671 | +0.05(+0.51%) |
Aug 25, 2004 | 8.767 | 8.933 | 8.746 | 8.887 | 453,934 | +0.14(+1.62%) |
Aug 24, 2004 | 8.983 | 8.995 | 8.746 | 8.746 | 406,278 | -0.28(-3.08%) |
Aug 23, 2004 | 9.361 | 9.427 | 9.024 | 9.024 | 838,551 | -0.25(-2.73%) |
Aug 20, 2004 | 9.037 | 9.419 | 9.037 | 9.278 | 1,603,934 | +0.50(+5.68%) |
Aug 19, 2004 | 8.696 | 8.796 | 8.696 | 8.779 | 568,020 | +4.49(+104.65%) |
Aug 17, 2004 | 4.329 | 4.333 | 4.290 | 4.290 | 368,972 | -0.04(-0.82%) |
Aug 16, 2004 | 4.279 | 4.327 | 4.267 | 4.325 | 192,549 | +0.04(+0.97%) |
Aug 13, 2004 | 4.196 | 4.284 | 4.196 | 4.284 | 235,872 | +0.10(+2.33%) |
Aug 12, 2004 | 4.186 | 4.205 | 4.176 | 4.186 | 266,439 | -0.01(-0.15%) |
Aug 11, 2004 | 4.192 | 4.207 | 4.176 | 4.192 | 266,921 | +0.00(+0.05%) |
Aug 10, 2004 | 4.134 | 4.230 | 4.134 | 4.190 | 129,970 | +0.07(+1.71%) |
Aug 09, 2004 | 4.146 | 4.173 | 4.074 | 4.119 | 1,041,209 | -0.02(-0.60%) |
Aug 06, 2004 | 4.331 | 4.333 | 4.142 | 4.144 | 319,391 | -0.17(-3.90%) |
Aug 05, 2004 | 4.477 | 4.493 | 4.304 | 4.313 | 167,036 | -0.17(-3.89%) |
Aug 04, 2004 | 4.560 | 4.570 | 4.425 | 4.487 | 125,638 | -0.08(-1.82%) |
Aug 03, 2004 | 4.570 | 4.574 | 4.547 | 4.570 | 209,156 | +0.00(+0.00%) |
Aug 02, 2004 | 4.529 | 4.589 | 4.487 | 4.570 | 290,267 | +0.00(+0.00%) |
Jul 30, 2004 | 4.606 | 4.662 | 4.529 | 4.570 | 417,831 | -0.05(-1.12%) |
Jul 29, 2004 | 4.755 | 4.847 | 4.622 | 4.622 | 514,828 | -0.10(-2.15%) |
Jul 28, 2004 | 4.749 | 4.753 | 4.633 | 4.724 | 429,384 | -0.02(-0.52%) |
Jul 27, 2004 | 4.639 | 4.772 | 4.610 | 4.749 | 261,626 | +0.09(+1.83%) |
Jul 26, 2004 | 4.788 | 4.844 | 4.639 | 4.664 | 182,199 | -0.14(-2.81%) |
Jul 23, 2004 | 4.853 | 4.853 | 4.743 | 4.799 | 196,159 | -0.05(-1.11%) |
Jul 22, 2004 | 4.751 | 4.886 | 4.505 | 4.853 | 826,998 | +0.09(+1.92%) |
Jul 21, 2004 | 4.965 | 4.986 | 4.736 | 4.761 | 233,706 | -0.18(-3.70%) |
Jul 20, 2004 | 4.961 | 5.007 | 4.890 | 4.944 | 130,692 | -0.01(-0.17%) |
Jul 19, 2004 | 4.903 | 5.090 | 4.903 | 4.952 | 615,916 | +0.05(+1.02%) |
Jul 16, 2004 | 4.861 | 4.944 | 4.861 | 4.903 | 592,088 | +0.04(+0.85%) |
Jul 15, 2004 | 4.687 | 4.892 | 4.678 | 4.861 | 429,866 | +0.17(+3.54%) |
Jul 14, 2004 | 4.620 | 4.718 | 4.574 | 4.695 | 538,175 | +0.07(+1.44%) |
Jul 13, 2004 | 4.707 | 4.716 | 4.626 | 4.628 | 227,448 | -0.09(-1.89%) |
Jul 12, 2004 | 4.768 | 4.778 | 4.674 | 4.718 | 338,164 | -0.04(-0.83%) |
Jul 09, 2004 | 4.751 | 4.778 | 4.674 | 4.757 | 231,299 | +0.02(+0.35%) |
Jul 08, 2004 | 4.757 | 4.830 | 4.741 | 4.741 | 353,809 | -0.02(-0.35%) |
Jul 07, 2004 | 4.768 | 4.778 | 4.757 | 4.757 | 167,758 | +0.00(+0.00%) |
Jul 06, 2004 | 4.768 | 4.780 | 4.730 | 4.757 | 357,900 | -0.03(-0.65%) |
Jul 02, 2004 | 4.778 | 4.809 | 4.772 | 4.788 | 226,967 | +0.01(+0.22%) |
Jul 01, 2004 | 4.778 | 4.799 | 4.732 | 4.778 | 414,702 | +0.00(+0.00%) |
Jun 30, 2004 | 4.747 | 4.820 | 4.747 | 4.778 | 426,015 | +0.02(+0.48%) |
Jun 29, 2004 | 4.809 | 4.859 | 4.755 | 4.755 | 271,975 | -0.07(-1.51%) |
Jun 28, 2004 | 4.905 | 4.917 | 4.803 | 4.828 | 217,339 | -0.06(-1.15%) |
Jun 25, 2004 | 4.882 | 4.909 | 4.874 | 4.884 | 339,608 | +0.01(+0.21%) |
Jun 24, 2004 | 4.934 | 4.938 | 4.857 | 4.874 | 164,148 | -0.05(-1.01%) |
Jun 23, 2004 | 4.932 | 4.965 | 4.913 | 4.923 | 273,901 | +0.00(+0.04%) |
Jun 22, 2004 | 4.903 | 4.969 | 4.865 | 4.921 | 182,921 | +0.02(+0.38%) |
Jun 21, 2004 | 4.886 | 4.986 | 4.871 | 4.903 | 290,267 | +0.02(+0.38%) |
Jun 18, 2004 | 4.795 | 4.938 | 4.795 | 4.884 | 347,069 | +0.11(+2.26%) |
Jun 17, 2004 | 4.790 | 4.882 | 4.743 | 4.776 | 359,344 | -0.01(-0.26%) |
Jun 16, 2004 | 4.404 | 4.849 | 4.404 | 4.788 | 1,519,935 | +0.41(+9.24%) |
Jun 15, 2004 | 4.227 | 4.394 | 4.227 | 4.383 | 146,818 | +0.17(+3.94%) |
Jun 14, 2004 | 4.242 | 4.242 | 4.165 | 4.217 | 232,021 | -0.04(-0.98%) |
Jun 10, 2004 | 4.238 | 4.311 | 4.225 | 4.259 | 206,027 | +0.02(+0.49%) |
Jun 09, 2004 | 4.331 | 4.363 | 4.219 | 4.238 | 332,869 | -0.09(-2.02%) |
Jun 08, 2004 | 4.400 | 4.400 | 4.315 | 4.325 | 224,319 | -0.07(-1.51%) |
Jun 07, 2004 | 4.363 | 4.466 | 4.363 | 4.392 | 188,938 | +0.04(+0.91%) |
Jun 04, 2004 | 4.414 | 4.448 | 4.311 | 4.352 | 108,068 | -0.08(-1.78%) |
Jun 03, 2004 | 4.394 | 4.479 | 4.383 | 4.431 | 309,522 | +0.06(+1.33%) |
Jun 02, 2004 | 4.379 | 4.425 | 4.371 | 4.373 | 198,085 | +0.00(+0.00%) |