Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 4.470 | 4.600 | 4.410 | 4.590 | 25,500 | +0.14(+3.15%) |
Aug 30, 2004 | 4.300 | 4.470 | 4.250 | 4.450 | 46,200 | +0.15(+3.49%) |
Aug 27, 2004 | 4.320 | 4.330 | 4.270 | 4.300 | 14,500 | -0.05(-1.15%) |
Aug 26, 2004 | 4.340 | 4.420 | 4.300 | 4.350 | 75,700 | +0.01(+0.23%) |
Aug 25, 2004 | 4.040 | 4.340 | 4.040 | 4.340 | 83,300 | +0.32(+7.96%) |
Aug 24, 2004 | 3.900 | 4.020 | 3.900 | 4.020 | 20,200 | +0.13(+3.34%) |
Aug 23, 2004 | 3.820 | 3.940 | 3.750 | 3.890 | 20,600 | +0.07(+1.83%) |
Aug 20, 2004 | 3.700 | 3.850 | 3.670 | 3.820 | 58,200 | +0.11(+2.96%) |
Aug 19, 2004 | 3.900 | 3.900 | 3.650 | 3.710 | 131,500 | -0.16(-4.13%) |
Aug 18, 2004 | 4.000 | 4.000 | 3.870 | 3.870 | 13,100 | -0.15(-3.73%) |
Aug 17, 2004 | 3.950 | 4.120 | 3.950 | 4.020 | 39,600 | +0.04(+1.01%) |
Aug 16, 2004 | 4.030 | 4.030 | 3.980 | 3.980 | 8,600 | -0.07(-1.73%) |
Aug 13, 2004 | 4.200 | 4.200 | 4.000 | 4.050 | 168,800 | -0.15(-3.57%) |
Aug 12, 2004 | 4.350 | 4.450 | 4.150 | 4.200 | 526,600 | -0.15(-3.45%) |
Aug 11, 2004 | 4.460 | 4.460 | 4.280 | 4.350 | 24,100 | -0.11(-2.47%) |
Aug 10, 2004 | 4.450 | 4.480 | 4.340 | 4.460 | 37,700 | +0.00(+0.00%) |
Aug 09, 2004 | 4.590 | 4.650 | 4.450 | 4.460 | 29,300 | -0.14(-3.04%) |
Aug 06, 2004 | 4.710 | 4.800 | 4.600 | 4.600 | 34,400 | -0.16(-3.36%) |
Aug 05, 2004 | 4.500 | 4.800 | 4.480 | 4.760 | 38,900 | +0.24(+5.31%) |
Aug 04, 2004 | 4.480 | 4.520 | 4.400 | 4.520 | 112,600 | +0.03(+0.67%) |
Aug 03, 2004 | 4.460 | 4.650 | 4.460 | 4.490 | 96,700 | +0.00(+0.00%) |
Aug 02, 2004 | 4.490 | 4.550 | 4.460 | 4.490 | 11,500 | -0.01(-0.22%) |
Jul 30, 2004 | 4.400 | 4.500 | 4.400 | 4.500 | 11,000 | +0.09(+2.04%) |
Jul 29, 2004 | 4.480 | 4.490 | 4.370 | 4.410 | 13,400 | -0.08(-1.78%) |
Jul 28, 2004 | 4.550 | 4.550 | 4.400 | 4.490 | 10,100 | -0.11(-2.39%) |
Jul 27, 2004 | 4.670 | 4.670 | 4.400 | 4.600 | 90,300 | -0.10(-2.13%) |
Jul 26, 2004 | 4.880 | 4.880 | 4.674 | 4.700 | 19,700 | -0.20(-4.08%) |
Jul 23, 2004 | 4.990 | 4.990 | 4.870 | 4.900 | 2,500 | -0.09(-1.80%) |
Jul 22, 2004 | 4.990 | 5.000 | 4.870 | 4.990 | 11,400 | +0.04(+0.81%) |
Jul 21, 2004 | 4.990 | 5.000 | 4.930 | 4.950 | 16,200 | -0.02(-0.40%) |
Jul 20, 2004 | 4.900 | 5.000 | 4.850 | 4.970 | 60,100 | +0.04(+0.81%) |
Jul 19, 2004 | 4.880 | 4.950 | 4.790 | 4.930 | 37,000 | +0.03(+0.61%) |
Jul 16, 2004 | 4.750 | 5.000 | 4.750 | 4.900 | 20,400 | +0.10(+2.08%) |
Jul 15, 2004 | 4.800 | 4.830 | 4.780 | 4.800 | 4,500 | -0.08(-1.64%) |
Jul 14, 2004 | 4.800 | 4.880 | 4.750 | 4.880 | 11,000 | +0.16(+3.39%) |
Jul 13, 2004 | 4.710 | 4.850 | 4.660 | 4.720 | 40,200 | -0.04(-0.84%) |
Jul 12, 2004 | 4.950 | 4.950 | 4.750 | 4.760 | 12,900 | -0.21(-4.23%) |
Jul 09, 2004 | 4.860 | 4.980 | 4.860 | 4.970 | 7,900 | +0.06(+1.22%) |
Jul 08, 2004 | 4.940 | 4.970 | 4.900 | 4.910 | 22,400 | -0.08(-1.60%) |
Jul 07, 2004 | 4.870 | 5.030 | 4.830 | 4.990 | 24,400 | +0.17(+3.53%) |
Jul 06, 2004 | 4.900 | 4.910 | 4.820 | 4.820 | 74,800 | -0.10(-2.03%) |
Jul 02, 2004 | 5.010 | 5.010 | 4.920 | 4.920 | 14,100 | -0.09(-1.80%) |
Jul 01, 2004 | 4.770 | 5.030 | 4.770 | 5.010 | 48,100 | +0.20(+4.16%) |
Jun 30, 2004 | 4.650 | 4.810 | 4.650 | 4.810 | 11,800 | +0.20(+4.34%) |
Jun 29, 2004 | 4.650 | 4.650 | 4.610 | 4.610 | 39,500 | -0.01(-0.22%) |
Jun 28, 2004 | 4.690 | 4.690 | 4.610 | 4.620 | 6,800 | -0.08(-1.70%) |
Jun 25, 2004 | 4.660 | 4.750 | 4.660 | 4.700 | 23,600 | +0.09(+1.95%) |
Jun 24, 2004 | 4.770 | 4.770 | 4.550 | 4.610 | 11,800 | -0.11(-2.33%) |
Jun 23, 2004 | 4.710 | 4.830 | 4.600 | 4.720 | 33,000 | +0.09(+1.94%) |
Jun 22, 2004 | 4.750 | 4.840 | 4.600 | 4.630 | 87,600 | -0.16(-3.34%) |
Jun 21, 2004 | 4.870 | 4.970 | 4.740 | 4.790 | 19,600 | -0.13(-2.64%) |
Jun 18, 2004 | 4.950 | 5.030 | 4.880 | 4.920 | 11,000 | -0.01(-0.20%) |
Jun 17, 2004 | 5.000 | 5.000 | 4.860 | 4.930 | 19,900 | -0.09(-1.79%) |
Jun 16, 2004 | 4.950 | 5.040 | 4.880 | 5.020 | 28,100 | +0.08(+1.62%) |
Jun 15, 2004 | 4.870 | 5.000 | 4.870 | 4.940 | 12,300 | +0.09(+1.86%) |
Jun 14, 2004 | 4.800 | 4.850 | 4.790 | 4.850 | 29,500 | +0.03(+0.62%) |
Jun 10, 2004 | 4.780 | 4.830 | 4.720 | 4.820 | 153,200 | +0.04(+0.84%) |
Jun 09, 2004 | 4.900 | 4.900 | 4.750 | 4.780 | 14,800 | -0.05(-1.04%) |
Jun 08, 2004 | 4.890 | 4.890 | 4.800 | 4.830 | 256,300 | -0.06(-1.23%) |
Jun 07, 2004 | 4.800 | 4.950 | 4.800 | 4.890 | 27,500 | +0.12(+2.52%) |
Jun 04, 2004 | 4.850 | 4.850 | 4.750 | 4.770 | 150,100 | -0.03(-0.63%) |
Jun 03, 2004 | 5.000 | 5.010 | 4.800 | 4.800 | 22,100 | -0.20(-4.00%) |
Jun 02, 2004 | 5.110 | 5.110 | 4.950 | 5.000 | 71,000 | -0.12(-2.34%) |