Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.250 | 3.453 | 3.057 | 3.453 | 67,813 | +0.25(+7.85%) |
Aug 30, 2004 | 3.144 | 3.289 | 3.144 | 3.202 | 25,740 | -0.06(-1.78%) |
Aug 27, 2004 | 3.250 | 3.376 | 3.193 | 3.260 | 57,062 | +0.02(+0.60%) |
Aug 26, 2004 | 3.386 | 3.473 | 3.047 | 3.241 | 686,408 | -0.22(-6.42%) |
Aug 25, 2004 | 3.550 | 3.589 | 3.347 | 3.463 | 73,499 | -0.02(-0.56%) |
Aug 24, 2004 | 3.715 | 3.744 | 3.482 | 3.482 | 24,809 | -0.15(-4.00%) |
Aug 23, 2004 | 3.637 | 3.724 | 3.560 | 3.628 | 50,996 | +0.14(+3.88%) |
Aug 20, 2004 | 3.415 | 3.589 | 3.415 | 3.492 | 35,044 | +0.13(+3.74%) |
Aug 19, 2004 | 3.395 | 3.502 | 3.337 | 3.366 | 27,911 | -0.12(-3.33%) |
Aug 18, 2004 | 3.463 | 3.570 | 3.395 | 3.482 | 64,402 | -0.08(-2.17%) |
Aug 17, 2004 | 3.521 | 3.753 | 3.482 | 3.560 | 47,035 | +0.15(+4.55%) |
Aug 16, 2004 | 3.473 | 3.550 | 3.386 | 3.405 | 70,604 | +0.01(+0.29%) |
Aug 13, 2004 | 3.434 | 3.463 | 3.386 | 3.395 | 57,579 | +0.01(+0.29%) |
Aug 12, 2004 | 3.386 | 3.511 | 3.357 | 3.386 | 93,657 | +0.00(+0.00%) |
Aug 11, 2004 | 3.395 | 3.482 | 3.347 | 3.386 | 63,368 | -0.05(-1.41%) |
Aug 10, 2004 | 3.405 | 3.521 | 3.386 | 3.434 | 38,145 | -0.01(-0.28%) |
Aug 09, 2004 | 3.695 | 3.695 | 3.444 | 3.444 | 36,698 | -0.14(-3.78%) |
Aug 06, 2004 | 3.628 | 3.753 | 3.386 | 3.579 | 228,148 | -0.13(-3.39%) |
Aug 05, 2004 | 3.753 | 3.763 | 3.618 | 3.705 | 68,950 | -0.08(-2.05%) |
Aug 04, 2004 | 3.773 | 3.927 | 3.144 | 3.782 | 134,697 | +0.00(+0.00%) |
Aug 03, 2004 | 3.869 | 3.879 | 3.782 | 3.782 | 37,701 | -0.09(-2.25%) |
Aug 02, 2004 | 3.927 | 4.024 | 3.782 | 3.869 | 92,520 | -0.07(-1.72%) |
Jul 30, 2004 | 3.948 | 4.024 | 3.908 | 3.937 | 43,624 | -0.05(-1.21%) |
Jul 29, 2004 | 4.111 | 4.121 | 3.937 | 3.986 | 74,326 | -0.06(-1.44%) |
Jul 28, 2004 | 4.063 | 4.092 | 3.898 | 4.044 | 213,262 | -0.04(-0.95%) |
Jul 27, 2004 | 4.111 | 4.160 | 4.044 | 4.082 | 451,024 | -0.03(-0.71%) |
Jul 26, 2004 | 4.121 | 4.160 | 4.092 | 4.111 | 94,277 | -0.01(-0.23%) |
Jul 23, 2004 | 4.131 | 4.169 | 4.111 | 4.121 | 51,273 | -0.01(-0.23%) |
Jul 22, 2004 | 4.305 | 4.305 | 4.082 | 4.131 | 145,241 | +0.01(+0.23%) |
Jul 21, 2004 | 4.227 | 4.227 | 4.073 | 4.121 | 50,550 | -0.03(-0.70%) |
Jul 20, 2004 | 4.082 | 4.208 | 4.063 | 4.150 | 73,706 | +0.09(+2.12%) |
Jul 19, 2004 | 4.024 | 4.140 | 3.937 | 4.064 | 55,925 | +0.05(+1.23%) |
Jul 16, 2004 | 4.092 | 4.102 | 3.966 | 4.015 | 135,214 | -0.05(-1.19%) |
Jul 15, 2004 | 4.489 | 4.489 | 3.986 | 4.063 | 395,718 | -0.53(-11.58%) |
Jul 14, 2004 | 4.585 | 4.692 | 4.537 | 4.595 | 87,144 | -0.07(-1.45%) |
Jul 13, 2004 | 4.624 | 4.672 | 4.547 | 4.663 | 122,602 | +0.07(+1.47%) |
Jul 12, 2004 | 4.518 | 4.692 | 4.518 | 4.595 | 89,625 | +0.00(+0.00%) |
Jul 09, 2004 | 4.576 | 4.643 | 4.411 | 4.595 | 133,870 | +0.07(+1.50%) |
Jul 08, 2004 | 4.595 | 4.595 | 4.421 | 4.527 | 87,041 | -0.09(-1.89%) |
Jul 07, 2004 | 4.624 | 4.721 | 4.547 | 4.614 | 105,338 | -0.01(-0.21%) |
Jul 06, 2004 | 4.537 | 4.779 | 4.537 | 4.624 | 123,326 | +0.00(+0.00%) |
Jul 02, 2004 | 4.537 | 4.643 | 4.489 | 4.624 | 32,046 | +0.08(+1.70%) |
Jul 01, 2004 | 4.672 | 4.740 | 4.450 | 4.547 | 279,628 | -0.16(-3.49%) |
Jun 30, 2004 | 4.779 | 4.875 | 4.634 | 4.711 | 337,001 | +0.02(+0.41%) |
Jun 29, 2004 | 4.538 | 4.866 | 4.538 | 4.692 | 148,549 | +0.14(+2.97%) |
Jun 28, 2004 | 4.489 | 4.605 | 4.450 | 4.556 | 53,444 | +0.09(+1.95%) |
Jun 25, 2004 | 4.547 | 4.692 | 4.450 | 4.469 | 209,230 | -0.04(-0.86%) |
Jun 24, 2004 | 4.643 | 4.711 | 4.489 | 4.508 | 50,550 | -0.14(-2.92%) |
Jun 23, 2004 | 4.576 | 4.692 | 4.576 | 4.643 | 45,898 | -0.01(-0.21%) |
Jun 22, 2004 | 4.643 | 4.722 | 4.585 | 4.653 | 105,855 | -0.04(-0.82%) |
Jun 21, 2004 | 4.614 | 4.711 | 4.614 | 4.692 | 38,868 | +0.07(+1.46%) |
Jun 18, 2004 | 4.421 | 4.653 | 4.372 | 4.624 | 210,677 | +0.12(+2.58%) |
Jun 17, 2004 | 4.721 | 4.721 | 4.295 | 4.508 | 252,337 | -0.23(-4.90%) |
Jun 16, 2004 | 4.895 | 4.895 | 4.634 | 4.740 | 182,663 | +0.01(+0.20%) |
Jun 15, 2004 | 4.648 | 4.866 | 4.643 | 4.730 | 43,830 | +0.04(+0.82%) |
Jun 14, 2004 | 4.875 | 4.875 | 4.576 | 4.692 | 186,384 | -0.24(-4.90%) |
Jun 10, 2004 | 4.875 | 4.953 | 4.798 | 4.934 | 105,028 | +0.03(+0.59%) |
Jun 09, 2004 | 4.808 | 5.011 | 4.808 | 4.904 | 155,992 | +0.06(+1.20%) |
Jun 08, 2004 | 4.769 | 4.972 | 4.769 | 4.846 | 61,611 | -0.05(-0.99%) |
Jun 07, 2004 | 4.692 | 4.992 | 4.692 | 4.895 | 40,936 | +0.15(+3.27%) |
Jun 04, 2004 | 4.769 | 4.875 | 4.692 | 4.740 | 52,307 | +0.04(+0.82%) |
Jun 03, 2004 | 4.885 | 4.972 | 4.701 | 4.701 | 78,668 | -0.06(-1.22%) |
Jun 02, 2004 | 4.934 | 5.098 | 4.721 | 4.759 | 102,134 | +0.08(+1.65%) |