Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 4.702 | 4.786 | 4.693 | 4.766 | 2,150,283 | +0.08(+1.72%) |
Aug 30, 2004 | 4.682 | 4.724 | 4.681 | 4.685 | 1,099,871 | -0.02(-0.50%) |
Aug 27, 2004 | 4.767 | 4.772 | 4.684 | 4.709 | 1,093,276 | -0.06(-1.22%) |
Aug 26, 2004 | 4.769 | 4.781 | 4.762 | 4.767 | 2,542,657 | -0.00(-0.04%) |
Aug 25, 2004 | 4.735 | 4.795 | 4.712 | 4.769 | 1,477,171 | +0.06(+1.29%) |
Aug 24, 2004 | 4.676 | 4.718 | 4.675 | 4.709 | 1,375,427 | +0.06(+1.26%) |
Aug 23, 2004 | 4.671 | 4.702 | 4.643 | 4.650 | 1,222,340 | -0.01(-0.27%) |
Aug 20, 2004 | 4.602 | 4.684 | 4.602 | 4.663 | 1,043,817 | +0.06(+1.34%) |
Aug 19, 2004 | 4.548 | 4.612 | 4.548 | 4.602 | 1,085,269 | +0.05(+1.00%) |
Aug 18, 2004 | 4.491 | 4.575 | 4.482 | 4.556 | 1,606,707 | +0.07(+1.47%) |
Aug 17, 2004 | 4.522 | 4.560 | 4.490 | 4.490 | 1,406,516 | +0.01(+0.14%) |
Aug 16, 2004 | 4.538 | 4.577 | 4.483 | 4.484 | 2,078,686 | +0.08(+1.76%) |
Aug 13, 2004 | 4.421 | 4.421 | 4.357 | 4.406 | 1,429,597 | +0.00(+0.02%) |
Aug 12, 2004 | 4.431 | 4.431 | 4.392 | 4.405 | 601,514 | -0.03(-0.58%) |
Aug 11, 2004 | 4.442 | 4.449 | 4.373 | 4.431 | 578,904 | -0.02(-0.50%) |
Aug 10, 2004 | 4.458 | 4.465 | 4.413 | 4.453 | 1,365,065 | +0.11(+2.62%) |
Aug 09, 2004 | 4.283 | 4.358 | 4.283 | 4.339 | 817,249 | -0.01(-0.29%) |
Aug 06, 2004 | 4.410 | 4.410 | 4.337 | 4.352 | 448,427 | -0.06(-1.47%) |
Aug 05, 2004 | 4.474 | 4.474 | 4.395 | 4.417 | 1,029,215 | -0.06(-1.40%) |
Aug 04, 2004 | 4.501 | 4.503 | 4.440 | 4.479 | 616,587 | -0.01(-0.33%) |
Aug 03, 2004 | 4.517 | 4.524 | 4.474 | 4.494 | 1,012,729 | -0.01(-0.28%) |
Aug 02, 2004 | 4.506 | 4.531 | 4.432 | 4.507 | 1,151,214 | -0.01(-0.14%) |
Jul 30, 2004 | 4.453 | 4.517 | 4.453 | 4.513 | 1,150,743 | +0.01(+0.31%) |
Jul 29, 2004 | 4.506 | 4.543 | 4.477 | 4.500 | 985,880 | -0.01(-0.33%) |
Jul 28, 2004 | 4.403 | 4.537 | 4.401 | 4.515 | 1,795,121 | +0.12(+2.73%) |
Jul 27, 2004 | 4.368 | 4.425 | 4.367 | 4.395 | 1,351,876 | +0.04(+0.80%) |
Jul 26, 2004 | 4.365 | 4.405 | 4.314 | 4.360 | 2,082,454 | -0.01(-0.12%) |
Jul 23, 2004 | 4.426 | 4.426 | 4.352 | 4.365 | 2,336,814 | -0.06(-1.44%) |
Jul 22, 2004 | 4.481 | 4.481 | 4.339 | 4.429 | 4,326,945 | -0.07(-1.49%) |
Jul 21, 2004 | 4.548 | 4.571 | 4.495 | 4.495 | 2,106,477 | -0.06(-1.40%) |
Jul 20, 2004 | 4.643 | 4.643 | 4.534 | 4.559 | 2,704,694 | -0.08(-1.81%) |
Jul 19, 2004 | 4.699 | 4.700 | 4.626 | 4.643 | 1,627,432 | -0.04(-0.93%) |
Jul 16, 2004 | 4.705 | 4.723 | 4.681 | 4.686 | 886,491 | -0.01(-0.23%) |
Jul 15, 2004 | 4.750 | 4.750 | 4.674 | 4.697 | 1,996,254 | -0.05(-1.12%) |
Jul 14, 2004 | 4.745 | 4.775 | 4.711 | 4.750 | 2,367,431 | -0.02(-0.33%) |
Jul 13, 2004 | 4.644 | 4.798 | 4.619 | 4.766 | 5,998,184 | +0.06(+1.31%) |
Jul 12, 2004 | 4.564 | 4.734 | 4.563 | 4.705 | 3,199,754 | +0.12(+2.71%) |
Jul 09, 2004 | 4.604 | 4.630 | 4.534 | 4.580 | 2,277,463 | -0.01(-0.16%) |
Jul 08, 2004 | 4.798 | 4.799 | 4.586 | 4.588 | 4,409,848 | -0.28(-5.76%) |
Jul 07, 2004 | 4.723 | 4.878 | 4.665 | 4.868 | 3,277,946 | +0.15(+3.10%) |
Jul 06, 2004 | 4.557 | 4.735 | 4.505 | 4.721 | 3,506,399 | +0.16(+3.61%) |
Jul 02, 2004 | 4.554 | 4.570 | 4.545 | 4.557 | 747,535 | +0.02(+0.44%) |
Jul 01, 2004 | 4.596 | 4.605 | 4.487 | 4.537 | 1,976,942 | -0.04(-0.84%) |
Jun 30, 2004 | 4.617 | 4.620 | 4.564 | 4.575 | 1,419,705 | -0.04(-0.92%) |
Jun 29, 2004 | 4.617 | 4.631 | 4.579 | 4.617 | 722,570 | +0.00(+0.05%) |
Jun 28, 2004 | 4.637 | 4.637 | 4.596 | 4.615 | 756,014 | +0.00(+0.00%) |
Jun 25, 2004 | 4.562 | 4.622 | 4.562 | 4.615 | 841,743 | +0.05(+1.16%) |
Jun 24, 2004 | 4.564 | 4.591 | 4.540 | 4.562 | 1,763,562 | +0.01(+0.30%) |
Jun 23, 2004 | 4.554 | 4.558 | 4.518 | 4.548 | 828,082 | +0.01(+0.30%) |
Jun 22, 2004 | 4.540 | 4.553 | 4.511 | 4.535 | 1,715,516 | -0.01(-0.12%) |
Jun 21, 2004 | 4.407 | 4.575 | 4.380 | 4.540 | 2,288,768 | +0.13(+2.96%) |
Jun 18, 2004 | 4.408 | 4.485 | 4.407 | 4.409 | 1,148,859 | +0.00(+0.02%) |
Jun 17, 2004 | 4.397 | 4.420 | 4.352 | 4.408 | 501,183 | +0.04(+0.95%) |
Jun 16, 2004 | 4.384 | 4.404 | 4.350 | 4.367 | 776,739 | -0.01(-0.32%) |
Jun 15, 2004 | 4.340 | 4.398 | 4.340 | 4.381 | 710,323 | +0.05(+1.18%) |
Jun 14, 2004 | 4.347 | 4.349 | 4.300 | 4.330 | 1,792,766 | -0.03(-0.68%) |
Jun 10, 2004 | 4.349 | 4.401 | 4.349 | 4.360 | 3,438,098 | +0.01(+0.27%) |
Jun 09, 2004 | 4.410 | 4.410 | 4.329 | 4.348 | 1,210,565 | -0.05(-1.16%) |
Jun 08, 2004 | 4.319 | 4.423 | 4.315 | 4.399 | 1,240,240 | +0.08(+1.97%) |
Jun 07, 2004 | 4.288 | 4.319 | 4.288 | 4.314 | 524,735 | +0.03(+0.59%) |
Jun 04, 2004 | 4.235 | 4.301 | 4.235 | 4.288 | 629,305 | +0.06(+1.53%) |
Jun 03, 2004 | 4.316 | 4.316 | 4.224 | 4.224 | 983,996 | -0.09(-2.12%) |
Jun 02, 2004 | 4.241 | 4.347 | 4.239 | 4.315 | 1,227,993 | +0.08(+1.88%) |