Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 4.240 | 4.390 | 4.200 | 4.340 | 9,300 | +0.09(+2.12%) |
Aug 30, 2004 | 4.260 | 4.260 | 4.180 | 4.250 | 14,500 | +0.06(+1.46%) |
Aug 27, 2004 | 4.180 | 4.200 | 4.170 | 4.189 | 30,700 | -0.05(-1.20%) |
Aug 26, 2004 | 4.200 | 4.250 | 4.110 | 4.240 | 7,600 | -0.01(-0.24%) |
Aug 25, 2004 | 4.170 | 4.250 | 3.920 | 4.250 | 6,700 | +0.00(+0.00%) |
Aug 24, 2004 | 4.100 | 4.250 | 4.100 | 4.250 | 14,600 | +0.14(+3.41%) |
Aug 23, 2004 | 4.450 | 4.450 | 4.110 | 4.110 | 243,345 | -0.08(-1.91%) |
Aug 20, 2004 | 4.080 | 4.190 | 4.080 | 4.190 | 3,400 | +0.12(+2.95%) |
Aug 19, 2004 | 4.000 | 4.120 | 4.000 | 4.070 | 53,800 | -0.04(-0.97%) |
Aug 18, 2004 | 4.100 | 4.110 | 4.000 | 4.110 | 16,115 | +0.01(+0.24%) |
Aug 17, 2004 | 3.989 | 4.100 | 3.920 | 4.100 | 13,600 | +0.23(+5.94%) |
Aug 16, 2004 | 3.850 | 3.900 | 3.850 | 3.870 | 1,600 | +0.00(+0.00%) |
Aug 13, 2004 | 3.620 | 3.980 | 3.620 | 3.870 | 20,600 | +0.22(+6.03%) |
Aug 12, 2004 | 3.570 | 3.650 | 3.570 | 3.650 | 15,100 | +0.01(+0.27%) |
Aug 11, 2004 | 3.510 | 3.760 | 3.500 | 3.640 | 8,000 | +0.04(+1.11%) |
Aug 10, 2004 | 3.100 | 3.660 | 3.030 | 3.600 | 44,000 | +0.60(+20.00%) |
Aug 09, 2004 | 3.170 | 3.250 | 3.000 | 3.000 | 9,300 | -0.25(-7.69%) |
Aug 06, 2004 | 3.610 | 3.620 | 3.180 | 3.250 | 26,900 | -0.51(-13.56%) |
Aug 05, 2004 | 3.800 | 3.810 | 3.720 | 3.760 | 4,000 | +0.01(+0.27%) |
Aug 04, 2004 | 3.640 | 3.770 | 3.540 | 3.750 | 14,000 | +0.14(+3.88%) |
Aug 03, 2004 | 3.670 | 3.690 | 3.590 | 3.610 | 8,895 | +0.00(+0.00%) |
Aug 02, 2004 | 3.800 | 3.840 | 3.540 | 3.610 | 6,700 | -0.18(-4.75%) |
Jul 30, 2004 | 3.660 | 3.800 | 3.600 | 3.790 | 20,300 | +0.19(+5.28%) |
Jul 29, 2004 | 3.840 | 3.850 | 3.590 | 3.600 | 11,500 | -0.18(-4.76%) |
Jul 28, 2004 | 3.750 | 3.850 | 3.700 | 3.780 | 12,900 | +0.01(+0.27%) |
Jul 27, 2004 | 3.560 | 3.980 | 3.530 | 3.770 | 24,200 | +0.26(+7.41%) |
Jul 26, 2004 | 3.870 | 3.870 | 3.510 | 3.510 | 42,800 | -0.36(-9.30%) |
Jul 23, 2004 | 4.470 | 4.470 | 3.820 | 3.870 | 46,600 | -0.70(-15.32%) |
Jul 22, 2004 | 4.700 | 4.800 | 4.380 | 4.570 | 110,500 | -0.24(-4.99%) |
Jul 21, 2004 | 4.860 | 4.920 | 4.710 | 4.810 | 28,700 | +0.00(+0.00%) |
Jul 20, 2004 | 4.950 | 4.950 | 4.760 | 4.810 | 28,300 | -0.09(-1.84%) |
Jul 19, 2004 | 4.740 | 4.900 | 4.720 | 4.900 | 34,000 | +0.15(+3.16%) |
Jul 16, 2004 | 5.040 | 5.040 | 4.750 | 4.750 | 21,400 | -0.19(-3.85%) |
Jul 15, 2004 | 5.230 | 5.260 | 4.760 | 4.940 | 33,100 | -0.31(-5.90%) |
Jul 14, 2004 | 5.750 | 5.780 | 5.230 | 5.250 | 15,700 | -0.50(-8.70%) |
Jul 13, 2004 | 5.810 | 5.810 | 5.700 | 5.750 | 40,900 | -0.05(-0.86%) |
Jul 12, 2004 | 5.700 | 5.800 | 5.400 | 5.800 | 27,700 | +0.03(+0.52%) |
Jul 09, 2004 | 5.650 | 5.770 | 5.330 | 5.770 | 68,400 | +0.12(+2.12%) |
Jul 08, 2004 | 5.751 | 5.751 | 5.500 | 5.650 | 22,800 | -0.11(-1.91%) |
Jul 07, 2004 | 5.760 | 5.780 | 5.750 | 5.760 | 15,600 | +0.11(+1.95%) |
Jul 06, 2004 | 5.610 | 5.920 | 5.610 | 5.650 | 43,000 | -0.20(-3.42%) |
Jul 02, 2004 | 5.850 | 5.930 | 5.810 | 5.850 | 29,600 | +0.00(+0.00%) |
Jul 01, 2004 | 5.900 | 6.000 | 5.800 | 5.850 | 21,000 | -0.12(-2.01%) |
Jun 30, 2004 | 5.900 | 6.021 | 5.900 | 5.970 | 13,700 | +0.05(+0.86%) |
Jun 29, 2004 | 5.800 | 5.950 | 5.800 | 5.919 | 16,700 | +0.03(+0.49%) |
Jun 28, 2004 | 5.850 | 5.930 | 5.750 | 5.890 | 28,900 | -0.01(-0.17%) |
Jun 25, 2004 | 5.900 | 5.910 | 5.900 | 5.900 | 23,700 | +0.00(+0.00%) |
Jun 24, 2004 | 5.900 | 5.920 | 5.820 | 5.900 | 15,700 | +0.00(+0.00%) |
Jun 23, 2004 | 5.800 | 5.980 | 5.800 | 5.900 | 19,500 | +0.10(+1.72%) |
Jun 22, 2004 | 5.995 | 5.995 | 5.700 | 5.800 | 19,100 | -0.18(-3.01%) |
Jun 21, 2004 | 5.860 | 6.000 | 5.860 | 5.980 | 36,100 | +0.13(+2.22%) |
Jun 18, 2004 | 5.880 | 5.930 | 5.850 | 5.850 | 10,100 | -0.13(-2.17%) |
Jun 17, 2004 | 5.880 | 6.060 | 5.710 | 5.980 | 18,300 | +0.10(+1.70%) |
Jun 16, 2004 | 5.880 | 6.110 | 5.880 | 5.880 | 19,900 | -0.13(-2.16%) |
Jun 15, 2004 | 5.720 | 6.090 | 5.520 | 6.010 | 19,600 | +0.41(+7.32%) |
Jun 14, 2004 | 5.799 | 5.799 | 5.510 | 5.600 | 14,800 | -0.06(-1.06%) |
Jun 10, 2004 | 5.921 | 5.971 | 5.650 | 5.660 | 27,600 | -0.30(-5.03%) |
Jun 09, 2004 | 6.300 | 6.340 | 5.920 | 5.960 | 31,800 | -0.33(-5.25%) |
Jun 08, 2004 | 6.250 | 6.300 | 6.060 | 6.290 | 44,500 | -0.01(-0.16%) |
Jun 07, 2004 | 6.200 | 6.420 | 5.860 | 6.300 | 18,100 | +0.15(+2.44%) |
Jun 04, 2004 | 6.000 | 6.470 | 5.950 | 6.150 | 46,400 | +0.15(+2.50%) |
Jun 03, 2004 | 6.010 | 6.090 | 5.850 | 6.000 | 21,800 | -0.05(-0.83%) |
Jun 02, 2004 | 6.380 | 6.380 | 5.930 | 6.050 | 31,200 | -0.20(-3.20%) |