Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 4.240 | 4.440 | 4.100 | 4.150 | 393,500 | -0.17(-3.94%) |
Aug 30, 2004 | 4.350 | 4.480 | 4.180 | 4.320 | 129,900 | -0.15(-3.36%) |
Aug 27, 2004 | 4.480 | 4.500 | 4.340 | 4.470 | 118,600 | +0.03(+0.68%) |
Aug 26, 2004 | 4.800 | 4.840 | 4.320 | 4.440 | 295,700 | -0.36(-7.50%) |
Aug 25, 2004 | 4.360 | 4.880 | 4.200 | 4.800 | 478,300 | +0.61(+14.56%) |
Aug 24, 2004 | 4.440 | 4.510 | 4.160 | 4.190 | 185,600 | -0.19(-4.34%) |
Aug 23, 2004 | 4.330 | 4.420 | 4.230 | 4.380 | 142,500 | +0.08(+1.86%) |
Aug 20, 2004 | 4.420 | 4.490 | 4.230 | 4.300 | 272,400 | -0.08(-1.83%) |
Aug 19, 2004 | 4.500 | 4.600 | 4.310 | 4.380 | 300,700 | -0.03(-0.68%) |
Aug 18, 2004 | 4.060 | 4.500 | 3.950 | 4.410 | 321,600 | +0.37(+9.16%) |
Aug 17, 2004 | 4.050 | 4.150 | 3.960 | 4.040 | 184,900 | +0.12(+3.06%) |
Aug 16, 2004 | 3.880 | 4.030 | 3.830 | 3.920 | 182,000 | +0.04(+1.03%) |
Aug 13, 2004 | 4.000 | 4.100 | 3.810 | 3.880 | 330,300 | -0.13(-3.24%) |
Aug 12, 2004 | 4.060 | 4.170 | 4.000 | 4.010 | 242,900 | -0.10(-2.43%) |
Aug 11, 2004 | 4.240 | 4.240 | 3.940 | 4.110 | 352,300 | -0.08(-1.91%) |
Aug 10, 2004 | 4.010 | 4.301 | 3.976 | 4.190 | 425,900 | +0.05(+1.21%) |
Aug 09, 2004 | 4.500 | 4.520 | 4.100 | 4.140 | 333,100 | -0.32(-7.17%) |
Aug 06, 2004 | 4.300 | 4.690 | 4.010 | 4.460 | 755,700 | -0.17(-3.67%) |
Aug 05, 2004 | 5.120 | 5.250 | 4.610 | 4.630 | 714,000 | -0.57(-10.96%) |
Aug 04, 2004 | 5.360 | 5.600 | 5.100 | 5.200 | 414,700 | -0.10(-1.89%) |
Aug 03, 2004 | 5.770 | 5.820 | 5.230 | 5.300 | 389,200 | -0.42(-7.34%) |
Aug 02, 2004 | 5.859 | 5.860 | 5.450 | 5.720 | 251,700 | -0.14(-2.39%) |
Jul 30, 2004 | 5.880 | 5.960 | 5.650 | 5.860 | 273,300 | +0.09(+1.56%) |
Jul 29, 2004 | 5.540 | 5.800 | 5.420 | 5.770 | 321,200 | +0.38(+7.05%) |
Jul 28, 2004 | 5.420 | 5.530 | 5.250 | 5.390 | 208,200 | -0.04(-0.74%) |
Jul 27, 2004 | 5.120 | 5.500 | 5.010 | 5.430 | 329,500 | +0.47(+9.48%) |
Jul 26, 2004 | 5.500 | 5.500 | 4.790 | 4.960 | 596,000 | -0.48(-8.82%) |
Jul 23, 2004 | 5.780 | 5.950 | 5.250 | 5.440 | 378,200 | -0.42(-7.17%) |
Jul 22, 2004 | 6.130 | 6.130 | 5.750 | 5.860 | 347,300 | -0.17(-2.82%) |
Jul 21, 2004 | 5.980 | 6.550 | 5.910 | 6.030 | 1,271,000 | +0.26(+4.51%) |
Jul 20, 2004 | 5.400 | 5.880 | 5.260 | 5.770 | 350,200 | +0.34(+6.26%) |
Jul 19, 2004 | 5.922 | 5.950 | 5.080 | 5.430 | 577,800 | -0.38(-6.54%) |
Jul 16, 2004 | 5.690 | 6.000 | 5.690 | 5.810 | 360,900 | +0.14(+2.49%) |
Jul 15, 2004 | 5.900 | 5.900 | 5.600 | 5.669 | 289,400 | -0.23(-3.92%) |
Jul 14, 2004 | 6.000 | 6.070 | 5.750 | 5.900 | 374,000 | -0.10(-1.67%) |
Jul 13, 2004 | 5.620 | 6.150 | 5.620 | 6.000 | 565,600 | +0.37(+6.57%) |
Jul 12, 2004 | 6.100 | 6.240 | 5.570 | 5.630 | 415,300 | -0.40(-6.63%) |
Jul 09, 2004 | 6.030 | 6.280 | 5.840 | 6.030 | 355,900 | +0.07(+1.17%) |
Jul 08, 2004 | 6.860 | 6.860 | 5.940 | 5.960 | 1,014,500 | -0.84(-12.35%) |
Jul 07, 2004 | 7.060 | 7.200 | 6.650 | 6.800 | 512,800 | -0.38(-5.29%) |
Jul 06, 2004 | 7.530 | 7.590 | 7.010 | 7.180 | 321,900 | -0.41(-5.40%) |
Jul 02, 2004 | 7.740 | 7.740 | 7.550 | 7.590 | 144,200 | -0.11(-1.43%) |
Jul 01, 2004 | 7.800 | 7.950 | 7.560 | 7.700 | 189,200 | -0.19(-2.41%) |
Jun 30, 2004 | 7.640 | 7.950 | 7.550 | 7.890 | 363,900 | +0.24(+3.14%) |
Jun 29, 2004 | 8.060 | 8.060 | 7.590 | 7.650 | 468,300 | -0.38(-4.73%) |
Jun 28, 2004 | 8.440 | 8.500 | 7.660 | 8.030 | 809,600 | -0.63(-7.27%) |
Jun 25, 2004 | 8.400 | 8.660 | 6.330 | 8.660 | 1,853,800 | +0.29(+3.46%) |
Jun 24, 2004 | 8.240 | 8.390 | 8.200 | 8.370 | 244,000 | -0.03(-0.36%) |
Jun 23, 2004 | 8.370 | 8.490 | 8.220 | 8.400 | 265,000 | +0.01(+0.12%) |
Jun 22, 2004 | 8.200 | 8.430 | 8.150 | 8.390 | 297,400 | +0.27(+3.33%) |
Jun 21, 2004 | 8.400 | 8.500 | 8.040 | 8.120 | 253,700 | -0.38(-4.47%) |
Jun 18, 2004 | 8.390 | 8.500 | 8.170 | 8.500 | 246,900 | +0.09(+1.07%) |
Jun 17, 2004 | 8.570 | 8.700 | 8.250 | 8.410 | 340,200 | -0.09(-1.06%) |
Jun 16, 2004 | 8.310 | 8.750 | 8.260 | 8.500 | 745,100 | +0.50(+6.25%) |
Jun 15, 2004 | 7.930 | 8.290 | 7.900 | 8.000 | 454,100 | +0.09(+1.14%) |
Jun 14, 2004 | 8.050 | 8.200 | 7.910 | 7.910 | 275,600 | -0.18(-2.22%) |
Jun 10, 2004 | 8.230 | 8.290 | 7.950 | 8.090 | 228,300 | -0.11(-1.34%) |
Jun 09, 2004 | 8.350 | 8.580 | 8.150 | 8.200 | 333,500 | -0.23(-2.73%) |
Jun 08, 2004 | 8.390 | 8.690 | 8.200 | 8.430 | 318,000 | +0.14(+1.69%) |
Jun 07, 2004 | 8.150 | 8.400 | 8.100 | 8.290 | 307,000 | +0.24(+2.98%) |
Jun 04, 2004 | 8.700 | 8.750 | 7.950 | 8.050 | 703,200 | -0.38(-4.51%) |
Jun 03, 2004 | 8.900 | 8.900 | 8.340 | 8.430 | 700,700 | -0.40(-4.53%) |
Jun 02, 2004 | 8.720 | 9.100 | 8.580 | 8.830 | 718,600 | +0.34(+4.00%) |