Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.030 | 3.204 | 3.021 | 3.058 | 10,704 | +0.03(+0.91%) |
Aug 30, 2004 | 3.113 | 3.122 | 3.021 | 3.030 | 32,223 | -0.10(-3.22%) |
Aug 27, 2004 | 3.250 | 3.250 | 3.113 | 3.131 | 9,284 | -0.07(-2.29%) |
Aug 26, 2004 | 3.240 | 3.250 | 3.140 | 3.204 | 4,806 | -0.04(-1.10%) |
Aug 25, 2004 | 3.296 | 3.387 | 3.113 | 3.240 | 25,451 | -0.11(-3.31%) |
Aug 24, 2004 | 3.369 | 3.525 | 3.351 | 3.351 | 9,066 | -0.01(-0.27%) |
Aug 23, 2004 | 3.561 | 3.561 | 3.360 | 3.360 | 27,636 | -0.08(-2.42%) |
Aug 20, 2004 | 3.552 | 3.561 | 3.424 | 3.443 | 20,754 | -0.11(-3.07%) |
Aug 19, 2004 | 3.479 | 3.552 | 3.479 | 3.552 | 9,612 | +0.03(+0.78%) |
Aug 18, 2004 | 3.506 | 3.525 | 3.479 | 3.525 | 7,880 | +0.02(+0.52%) |
Aug 17, 2004 | 3.387 | 3.561 | 3.387 | 3.506 | 6,226 | -0.02(-0.52%) |
Aug 16, 2004 | 3.396 | 3.555 | 3.396 | 3.525 | 7,100 | +0.04(+1.05%) |
Aug 13, 2004 | 3.607 | 3.607 | 3.479 | 3.488 | 10,814 | -0.06(-1.58%) |
Aug 12, 2004 | 3.546 | 3.607 | 3.488 | 3.544 | 15,729 | -0.03(-0.74%) |
Aug 11, 2004 | 3.415 | 3.570 | 3.415 | 3.570 | 6,444 | -0.05(-1.27%) |
Aug 10, 2004 | 3.616 | 3.662 | 3.570 | 3.616 | 14,309 | -0.02(-0.50%) |
Aug 09, 2004 | 3.799 | 3.799 | 3.607 | 3.634 | 15,074 | -0.22(-5.68%) |
Aug 06, 2004 | 3.891 | 4.010 | 3.799 | 3.853 | 50,138 | -0.13(-3.24%) |
Aug 05, 2004 | 3.900 | 3.991 | 3.900 | 3.982 | 14,200 | -0.01(-0.23%) |
Aug 04, 2004 | 3.845 | 4.001 | 3.845 | 3.991 | 10,814 | +0.05(+1.40%) |
Aug 03, 2004 | 3.909 | 4.120 | 3.891 | 3.937 | 47,358 | +0.05(+1.18%) |
Aug 02, 2004 | 3.929 | 3.929 | 3.799 | 3.891 | 3,823 | +0.01(+0.24%) |
Jul 30, 2004 | 3.827 | 3.927 | 3.817 | 3.882 | 17,914 | +0.07(+1.92%) |
Jul 29, 2004 | 3.863 | 3.891 | 3.763 | 3.808 | 29,930 | -0.04(-0.95%) |
Jul 28, 2004 | 3.937 | 3.937 | 3.808 | 3.845 | 9,831 | -0.09(-2.33%) |
Jul 27, 2004 | 3.937 | 3.973 | 3.900 | 3.937 | 9,175 | -0.01(-0.23%) |
Jul 26, 2004 | 3.808 | 4.004 | 3.808 | 3.946 | 16,385 | +0.02(+0.47%) |
Jul 23, 2004 | 4.028 | 4.028 | 3.882 | 3.927 | 14,746 | -0.11(-2.72%) |
Jul 22, 2004 | 3.900 | 4.120 | 3.900 | 4.037 | 11,032 | -0.05(-1.32%) |
Jul 21, 2004 | 4.120 | 4.229 | 3.845 | 4.091 | 40,634 | -0.09(-2.21%) |
Jul 20, 2004 | 4.312 | 4.364 | 4.019 | 4.184 | 68,926 | -0.13(-2.97%) |
Jul 19, 2004 | 4.376 | 4.376 | 4.129 | 4.312 | 16,494 | -0.01(-0.21%) |
Jul 16, 2004 | 4.366 | 4.366 | 4.220 | 4.321 | 983 | +0.06(+1.51%) |
Jul 15, 2004 | 4.321 | 4.339 | 4.211 | 4.257 | 3,495 | +0.05(+1.09%) |
Jul 14, 2004 | 4.358 | 4.358 | 4.165 | 4.211 | 12,998 | -0.15(-3.36%) |
Jul 13, 2004 | 4.449 | 4.449 | 4.358 | 4.358 | 18,569 | -0.18(-4.03%) |
Jul 12, 2004 | 4.660 | 4.733 | 4.358 | 4.541 | 9,612 | -0.25(-5.14%) |
Jul 09, 2004 | 4.641 | 4.797 | 4.568 | 4.787 | 9,721 | +0.06(+1.36%) |
Jul 08, 2004 | 4.724 | 4.724 | 4.586 | 4.723 | 1,856 | +0.01(+0.17%) |
Jul 07, 2004 | 4.705 | 4.770 | 4.705 | 4.715 | 1,638 | -0.07(-1.51%) |
Jul 06, 2004 | 4.660 | 4.797 | 4.660 | 4.787 | 6,007 | -0.09(-1.88%) |
Jul 02, 2004 | 4.797 | 4.879 | 4.797 | 4.879 | 2,949 | +0.10(+2.09%) |
Jul 01, 2004 | 4.834 | 4.953 | 4.742 | 4.779 | 14,091 | -0.05(-0.95%) |
Jun 30, 2004 | 4.806 | 4.898 | 4.715 | 4.825 | 7,209 | -0.08(-1.68%) |
Jun 29, 2004 | 4.951 | 4.989 | 4.879 | 4.907 | 4,697 | -0.08(-1.63%) |
Jun 28, 2004 | 4.879 | 4.989 | 4.852 | 4.988 | 5,570 | +0.09(+1.85%) |
Jun 25, 2004 | 4.852 | 4.898 | 4.852 | 4.898 | 1,856 | +0.07(+1.52%) |
Jun 24, 2004 | 4.879 | 4.980 | 4.825 | 4.825 | 17,805 | -0.13(-2.59%) |
Jun 23, 2004 | 4.852 | 5.017 | 4.834 | 4.953 | 32,005 | +0.15(+3.05%) |
Jun 22, 2004 | 4.815 | 4.852 | 4.724 | 4.806 | 9,721 | +0.01(+0.19%) |
Jun 21, 2004 | 4.486 | 4.806 | 4.486 | 4.797 | 17,586 | +0.29(+6.50%) |
Jun 18, 2004 | 4.413 | 4.504 | 4.413 | 4.504 | 22,392 | +0.00(+0.00%) |
Jun 17, 2004 | 4.669 | 4.669 | 4.358 | 4.504 | 23,376 | -0.22(-4.65%) |
Jun 16, 2004 | 4.760 | 4.760 | 4.724 | 4.724 | 3,495 | +0.00(+0.00%) |
Jun 15, 2004 | 4.852 | 4.953 | 4.669 | 4.724 | 39,542 | -0.11(-2.25%) |
Jun 14, 2004 | 5.319 | 5.566 | 4.641 | 4.833 | 54,835 | -0.66(-12.00%) |
Jun 10, 2004 | 5.374 | 5.511 | 5.319 | 5.492 | 14,200 | +0.11(+2.02%) |
Jun 09, 2004 | 5.575 | 5.575 | 5.273 | 5.383 | 14,965 | -0.09(-1.67%) |
Jun 08, 2004 | 4.916 | 5.539 | 4.898 | 5.474 | 50,356 | +0.62(+12.85%) |
Jun 07, 2004 | 4.779 | 4.860 | 4.779 | 4.851 | 1,420 | -0.02(-0.38%) |
Jun 04, 2004 | 4.779 | 4.869 | 4.696 | 4.869 | 7,974 | +0.01(+0.19%) |
Jun 03, 2004 | 4.962 | 5.017 | 4.815 | 4.860 | 7,537 | -0.14(-2.75%) |
Jun 02, 2004 | 4.934 | 4.998 | 4.815 | 4.998 | 6,117 | +0.11(+2.23%) |