Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 6.842 | 6.842 | 6.546 | 6.611 | 3,238,304 | -0.17(-2.54%) |
Aug 30, 2004 | 6.917 | 6.957 | 6.755 | 6.783 | 688,420 | -0.16(-2.33%) |
Aug 27, 2004 | 6.902 | 6.955 | 6.815 | 6.945 | 1,575,825 | +0.06(+0.94%) |
Aug 26, 2004 | 6.902 | 7.039 | 6.720 | 6.880 | 2,530,627 | -0.04(-0.54%) |
Aug 25, 2004 | 7.102 | 7.102 | 6.830 | 6.917 | 1,105,645 | -0.11(-1.63%) |
Aug 24, 2004 | 7.124 | 7.159 | 6.860 | 7.032 | 1,757,157 | +0.11(+1.55%) |
Aug 23, 2004 | 7.229 | 7.229 | 6.882 | 6.925 | 1,760,366 | -0.21(-2.93%) |
Aug 20, 2004 | 7.241 | 7.308 | 7.077 | 7.134 | 1,258,092 | -0.08(-1.07%) |
Aug 19, 2004 | 7.388 | 7.466 | 7.127 | 7.211 | 967,639 | +3.62(+100.83%) |
Aug 17, 2004 | 3.537 | 3.608 | 3.490 | 3.591 | 236,293 | +0.10(+2.89%) |
Aug 16, 2004 | 3.460 | 3.496 | 3.349 | 3.490 | 318,936 | +0.06(+1.82%) |
Aug 13, 2004 | 3.586 | 3.589 | 3.294 | 3.427 | 383,124 | -0.17(-4.65%) |
Aug 12, 2004 | 3.631 | 3.738 | 3.562 | 3.594 | 151,243 | -0.09(-2.53%) |
Aug 11, 2004 | 3.670 | 3.755 | 3.643 | 3.688 | 201,792 | -0.10(-2.60%) |
Aug 10, 2004 | 3.583 | 3.798 | 3.558 | 3.786 | 447,714 | +0.20(+5.63%) |
Aug 09, 2004 | 3.521 | 3.708 | 3.521 | 3.584 | 756,227 | +0.06(+1.59%) |
Aug 06, 2004 | 3.806 | 3.819 | 3.496 | 3.528 | 575,288 | -0.29(-7.69%) |
Aug 05, 2004 | 3.926 | 3.926 | 3.789 | 3.822 | 462,958 | -0.06(-1.48%) |
Aug 04, 2004 | 3.960 | 3.967 | 3.880 | 3.880 | 400,776 | -0.08(-1.98%) |
Aug 03, 2004 | 4.051 | 4.052 | 3.933 | 3.958 | 300,883 | -0.13(-3.20%) |
Aug 02, 2004 | 4.044 | 4.089 | 3.987 | 4.089 | 290,452 | +0.02(+0.52%) |
Jul 30, 2004 | 4.110 | 4.140 | 4.017 | 4.068 | 276,010 | -0.04(-1.03%) |
Jul 29, 2004 | 4.007 | 4.130 | 3.998 | 4.110 | 333,378 | +0.10(+2.58%) |
Jul 28, 2004 | 4.006 | 4.013 | 3.965 | 4.007 | 453,330 | +0.03(+0.78%) |
Jul 27, 2004 | 3.938 | 4.016 | 3.881 | 3.976 | 1,016,182 | +0.04(+0.95%) |
Jul 26, 2004 | 4.019 | 4.019 | 3.891 | 3.938 | 695,641 | -0.06(-1.47%) |
Jul 23, 2004 | 4.038 | 4.200 | 3.994 | 3.997 | 612,999 | -0.05(-1.14%) |
Jul 22, 2004 | 4.199 | 4.199 | 3.884 | 4.043 | 548,810 | -0.12(-2.87%) |
Jul 21, 2004 | 4.174 | 4.244 | 4.051 | 4.163 | 527,548 | -0.01(-0.30%) |
Jul 20, 2004 | 4.100 | 4.199 | 4.037 | 4.175 | 349,826 | +0.11(+2.63%) |
Jul 19, 2004 | 4.053 | 4.163 | 3.970 | 4.068 | 395,962 | +0.00(+0.12%) |
Jul 16, 2004 | 3.982 | 4.063 | 3.961 | 4.063 | 351,431 | +0.01(+0.15%) |
Jul 15, 2004 | 4.125 | 4.125 | 3.971 | 4.057 | 422,841 | +0.01(+0.18%) |
Jul 14, 2004 | 3.938 | 4.103 | 3.922 | 4.049 | 540,787 | +0.08(+2.04%) |
Jul 13, 2004 | 4.085 | 4.165 | 3.917 | 3.968 | 1,235,626 | -0.17(-4.07%) |
Jul 12, 2004 | 4.194 | 4.213 | 4.088 | 4.137 | 489,436 | -0.06(-1.51%) |
Jul 09, 2004 | 4.154 | 4.295 | 4.154 | 4.200 | 1,256,487 | +0.05(+1.11%) |
Jul 08, 2004 | 4.422 | 4.422 | 4.075 | 4.154 | 909,068 | -0.24(-5.39%) |
Jul 07, 2004 | 4.418 | 4.527 | 4.294 | 4.391 | 665,152 | -0.05(-1.21%) |
Jul 06, 2004 | 4.405 | 4.444 | 4.376 | 4.444 | 1,060,312 | +0.02(+0.51%) |
Jul 02, 2004 | 4.307 | 4.422 | 4.226 | 4.422 | 634,261 | +0.11(+2.48%) |
Jul 01, 2004 | 4.259 | 4.325 | 4.244 | 4.315 | 751,405 | +0.06(+1.52%) |
Jun 30, 2004 | 4.188 | 4.297 | 4.175 | 4.250 | 1,423,778 | +0.09(+2.16%) |
Jun 29, 2004 | 4.206 | 4.269 | 4.150 | 4.160 | 6,674,389 | -0.22(-5.01%) |
Jun 28, 2004 | 4.661 | 4.689 | 4.363 | 4.380 | 959,215 | -0.31(-6.69%) |
Jun 25, 2004 | 4.848 | 4.879 | 4.204 | 4.694 | 2,013,509 | -0.15(-3.19%) |
Jun 24, 2004 | 4.614 | 4.907 | 4.611 | 4.848 | 698,048 | +0.23(+5.08%) |
Jun 23, 2004 | 4.362 | 4.692 | 4.346 | 4.614 | 541,589 | +0.26(+6.04%) |
Jun 22, 2004 | 4.114 | 4.351 | 4.113 | 4.351 | 258,759 | +0.23(+5.69%) |
Jun 21, 2004 | 4.113 | 4.188 | 4.113 | 4.117 | 98,689 | +0.01(+0.15%) |
Jun 18, 2004 | 4.031 | 4.235 | 4.001 | 4.110 | 647,901 | +0.07(+1.63%) |
Jun 17, 2004 | 4.043 | 4.109 | 4.026 | 4.044 | 81,037 | -0.07(-1.64%) |
Jun 16, 2004 | 4.082 | 4.112 | 4.013 | 4.112 | 108,317 | +0.03(+0.67%) |
Jun 15, 2004 | 4.016 | 4.113 | 4.016 | 4.084 | 483,819 | +0.06(+1.46%) |
Jun 14, 2004 | 4.100 | 4.100 | 3.988 | 4.026 | 221,449 | -0.03(-0.80%) |
Jun 10, 2004 | 3.864 | 4.087 | 3.864 | 4.058 | 89,462 | +0.16(+4.16%) |
Jun 09, 2004 | 4.200 | 4.213 | 3.820 | 3.896 | 312,116 | -0.31(-7.41%) |
Jun 08, 2004 | 4.250 | 4.251 | 4.132 | 4.208 | 75,020 | -0.02(-0.53%) |
Jun 07, 2004 | 4.132 | 4.256 | 4.132 | 4.230 | 196,576 | +0.01(+0.15%) |
Jun 04, 2004 | 4.157 | 4.235 | 4.129 | 4.224 | 70,607 | +0.09(+2.11%) |
Jun 03, 2004 | 4.267 | 4.267 | 4.038 | 4.137 | 133,190 | -0.11(-2.55%) |
Jun 02, 2004 | 4.301 | 4.301 | 4.235 | 4.245 | 48,542 | +0.05(+1.28%) |