Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 4.880 | 5.160 | 4.840 | 5.080 | 72,800 | +0.05(+0.99%) |
Aug 30, 2004 | 5.000 | 5.040 | 4.960 | 5.030 | 38,000 | -0.13(-2.52%) |
Aug 27, 2004 | 5.180 | 5.200 | 5.060 | 5.160 | 4,400 | -0.04(-0.77%) |
Aug 26, 2004 | 5.020 | 5.210 | 4.790 | 5.200 | 41,100 | +0.20(+4.00%) |
Aug 25, 2004 | 4.630 | 5.070 | 4.630 | 5.000 | 72,600 | +0.18(+3.73%) |
Aug 24, 2004 | 4.530 | 4.940 | 4.480 | 4.820 | 76,300 | +0.21(+4.56%) |
Aug 23, 2004 | 4.330 | 4.610 | 4.260 | 4.610 | 105,825 | +0.41(+9.76%) |
Aug 20, 2004 | 4.110 | 4.310 | 3.990 | 4.200 | 36,100 | +0.14(+3.45%) |
Aug 19, 2004 | 3.700 | 4.270 | 3.570 | 4.060 | 48,400 | +0.31(+8.27%) |
Aug 18, 2004 | 3.500 | 3.790 | 3.310 | 3.750 | 40,700 | +0.35(+10.29%) |
Aug 17, 2004 | 3.490 | 3.550 | 3.280 | 3.400 | 35,600 | -0.12(-3.41%) |
Aug 16, 2004 | 3.240 | 3.750 | 3.220 | 3.520 | 41,200 | +0.31(+9.66%) |
Aug 13, 2004 | 3.180 | 3.370 | 3.180 | 3.210 | 24,500 | -0.12(-3.60%) |
Aug 12, 2004 | 3.380 | 3.380 | 3.180 | 3.330 | 54,300 | -0.16(-4.58%) |
Aug 11, 2004 | 3.720 | 3.840 | 3.370 | 3.490 | 79,000 | -0.26(-6.93%) |
Aug 10, 2004 | 3.990 | 4.000 | 3.710 | 3.750 | 37,300 | -0.15(-3.85%) |
Aug 09, 2004 | 4.370 | 4.430 | 3.880 | 3.900 | 46,500 | -0.40(-9.30%) |
Aug 06, 2004 | 4.260 | 4.420 | 4.260 | 4.300 | 13,600 | +0.00(+0.00%) |
Aug 05, 2004 | 4.580 | 4.590 | 4.300 | 4.300 | 13,200 | -0.20(-4.44%) |
Aug 04, 2004 | 4.560 | 4.560 | 4.420 | 4.500 | 5,000 | -0.06(-1.32%) |
Aug 03, 2004 | 4.640 | 4.690 | 4.500 | 4.560 | 36,051 | -0.11(-2.36%) |
Aug 02, 2004 | 4.500 | 4.740 | 4.440 | 4.670 | 30,100 | -0.13(-2.71%) |
Jul 30, 2004 | 4.390 | 4.800 | 4.370 | 4.800 | 75,300 | +0.43(+9.84%) |
Jul 29, 2004 | 4.420 | 4.420 | 4.060 | 4.370 | 24,200 | -0.03(-0.68%) |
Jul 28, 2004 | 4.430 | 4.530 | 4.060 | 4.400 | 38,900 | -0.10(-2.22%) |
Jul 27, 2004 | 4.310 | 4.530 | 4.070 | 4.500 | 53,900 | +0.23(+5.39%) |
Jul 26, 2004 | 4.550 | 4.630 | 4.140 | 4.270 | 108,000 | -0.41(-8.76%) |
Jul 23, 2004 | 4.540 | 4.880 | 4.540 | 4.680 | 19,900 | -0.18(-3.70%) |
Jul 22, 2004 | 4.530 | 4.870 | 4.250 | 4.860 | 52,100 | +0.26(+5.65%) |
Jul 21, 2004 | 4.650 | 5.000 | 4.530 | 4.600 | 98,500 | -0.25(-5.15%) |
Jul 20, 2004 | 5.020 | 5.070 | 4.750 | 4.850 | 57,600 | -0.18(-3.58%) |
Jul 19, 2004 | 4.310 | 5.410 | 4.300 | 5.030 | 245,600 | +0.93(+22.68%) |
Jul 16, 2004 | 4.060 | 4.140 | 4.020 | 4.100 | 31,600 | -0.10(-2.38%) |
Jul 15, 2004 | 4.150 | 4.340 | 3.990 | 4.200 | 77,300 | +0.00(+0.00%) |
Jul 14, 2004 | 4.080 | 4.250 | 3.980 | 4.200 | 111,000 | +0.12(+2.94%) |
Jul 13, 2004 | 4.250 | 4.280 | 3.950 | 4.080 | 202,800 | -0.18(-4.23%) |
Jul 12, 2004 | 4.500 | 4.500 | 4.250 | 4.260 | 73,100 | -0.31(-6.78%) |
Jul 09, 2004 | 4.490 | 4.570 | 4.350 | 4.570 | 49,000 | +0.17(+3.86%) |
Jul 08, 2004 | 4.440 | 4.500 | 4.400 | 4.400 | 120,700 | -0.10(-2.22%) |
Jul 07, 2004 | 4.470 | 4.540 | 4.450 | 4.500 | 52,700 | +0.05(+1.12%) |
Jul 06, 2004 | 4.450 | 4.580 | 4.400 | 4.450 | 102,800 | -0.15(-3.26%) |
Jul 02, 2004 | 4.420 | 4.640 | 4.380 | 4.600 | 60,300 | +0.20(+4.55%) |
Jul 01, 2004 | 4.580 | 4.580 | 4.400 | 4.400 | 50,000 | -0.34(-7.17%) |
Jun 30, 2004 | 4.710 | 4.740 | 4.450 | 4.740 | 59,400 | +0.03(+0.64%) |
Jun 29, 2004 | 4.620 | 4.750 | 4.500 | 4.710 | 47,800 | +0.15(+3.29%) |
Jun 28, 2004 | 4.710 | 4.710 | 4.550 | 4.560 | 31,800 | -0.17(-3.57%) |
Jun 25, 2004 | 4.640 | 4.740 | 4.620 | 4.729 | 18,400 | +0.15(+3.25%) |
Jun 24, 2004 | 4.670 | 4.720 | 4.490 | 4.580 | 21,600 | -0.11(-2.35%) |
Jun 23, 2004 | 4.430 | 4.750 | 4.430 | 4.690 | 18,000 | +0.14(+3.08%) |
Jun 22, 2004 | 4.580 | 4.590 | 4.280 | 4.550 | 47,100 | +0.00(+0.00%) |
Jun 21, 2004 | 4.630 | 4.630 | 4.510 | 4.550 | 29,100 | +0.06(+1.34%) |
Jun 18, 2004 | 4.700 | 4.700 | 4.450 | 4.490 | 76,900 | -0.17(-3.65%) |
Jun 17, 2004 | 4.710 | 4.780 | 4.540 | 4.660 | 14,300 | -0.12(-2.51%) |
Jun 16, 2004 | 4.830 | 4.830 | 4.560 | 4.780 | 97,800 | +0.12(+2.58%) |
Jun 15, 2004 | 4.680 | 4.780 | 4.460 | 4.660 | 74,800 | +0.12(+2.64%) |
Jun 14, 2004 | 5.010 | 5.250 | 4.360 | 4.540 | 264,400 | -0.56(-10.98%) |
Jun 10, 2004 | 5.380 | 5.640 | 4.830 | 5.100 | 120,800 | -0.30(-5.56%) |
Jun 09, 2004 | 5.660 | 5.760 | 5.350 | 5.400 | 44,600 | -0.35(-6.09%) |
Jun 08, 2004 | 5.530 | 5.800 | 5.510 | 5.750 | 18,300 | +0.09(+1.59%) |
Jun 07, 2004 | 5.800 | 5.810 | 5.500 | 5.660 | 65,300 | -0.26(-4.39%) |
Jun 04, 2004 | 5.820 | 6.040 | 5.710 | 5.920 | 28,800 | +0.12(+2.07%) |
Jun 03, 2004 | 6.000 | 6.000 | 5.790 | 5.800 | 24,900 | -0.21(-3.48%) |
Jun 02, 2004 | 5.970 | 6.060 | 5.970 | 6.009 | 23,200 | +0.04(+0.65%) |