Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 4.270 | 4.480 | 4.240 | 4.300 | 10,200 | +0.00(+0.00%) |
Aug 30, 2004 | 4.300 | 4.410 | 4.220 | 4.300 | 3,900 | -0.01(-0.23%) |
Aug 27, 2004 | 4.400 | 4.600 | 4.310 | 4.310 | 3,000 | -0.02(-0.46%) |
Aug 26, 2004 | 4.410 | 4.600 | 4.330 | 4.330 | 5,300 | -0.20(-4.44%) |
Aug 25, 2004 | 4.390 | 4.830 | 4.390 | 4.531 | 10,000 | +0.13(+2.98%) |
Aug 24, 2004 | 4.450 | 4.470 | 4.350 | 4.400 | 3,200 | -0.05(-1.12%) |
Aug 23, 2004 | 4.450 | 4.450 | 4.450 | 4.450 | 2,800 | +0.10(+2.30%) |
Aug 20, 2004 | 4.420 | 4.420 | 4.300 | 4.350 | 2,000 | -0.12(-2.68%) |
Aug 19, 2004 | 4.400 | 4.470 | 4.200 | 4.470 | 4,500 | +0.23(+5.42%) |
Aug 18, 2004 | 4.220 | 4.400 | 4.070 | 4.240 | 4,888 | +0.03(+0.71%) |
Aug 17, 2004 | 4.210 | 4.370 | 4.160 | 4.210 | 5,400 | -0.08(-1.86%) |
Aug 16, 2004 | 4.430 | 4.440 | 4.160 | 4.290 | 9,600 | +0.21(+5.15%) |
Aug 13, 2004 | 4.260 | 4.600 | 4.070 | 4.080 | 16,400 | -0.26(-5.99%) |
Aug 12, 2004 | 4.560 | 4.570 | 4.196 | 4.340 | 12,500 | -0.36(-7.66%) |
Aug 11, 2004 | 4.710 | 4.720 | 4.570 | 4.700 | 3,900 | -0.02(-0.42%) |
Aug 10, 2004 | 4.720 | 4.730 | 4.620 | 4.720 | 2,600 | -0.05(-1.05%) |
Aug 09, 2004 | 4.620 | 4.770 | 4.620 | 4.770 | 400 | +0.09(+1.92%) |
Aug 06, 2004 | 4.750 | 4.750 | 4.680 | 4.680 | 1,000 | -0.03(-0.66%) |
Aug 05, 2004 | 4.590 | 4.790 | 4.460 | 4.711 | 9,000 | +0.11(+2.41%) |
Aug 04, 2004 | 4.470 | 4.890 | 4.470 | 4.600 | 4,300 | -0.11(-2.34%) |
Aug 03, 2004 | 4.710 | 4.890 | 4.670 | 4.710 | 3,300 | +0.04(+0.86%) |
Aug 02, 2004 | 4.760 | 4.850 | 4.500 | 4.670 | 10,300 | -0.23(-4.69%) |
Jul 30, 2004 | 4.900 | 4.900 | 4.900 | 4.900 | 600 | +0.02(+0.41%) |
Jul 29, 2004 | 4.821 | 4.880 | 4.820 | 4.880 | 1,900 | +0.02(+0.41%) |
Jul 28, 2004 | 4.860 | 4.860 | 4.860 | 4.860 | 400 | +0.04(+0.83%) |
Jul 27, 2004 | 4.800 | 4.820 | 4.800 | 4.820 | 300 | -0.01(-0.21%) |
Jul 26, 2004 | 4.900 | 4.940 | 4.820 | 4.830 | 4,700 | -0.12(-2.42%) |
Jul 23, 2004 | 4.790 | 4.950 | 4.750 | 4.950 | 5,500 | +0.18(+3.77%) |
Jul 22, 2004 | 4.830 | 4.930 | 4.770 | 4.770 | 3,100 | +0.00(+0.00%) |
Jul 21, 2004 | 5.140 | 5.140 | 4.770 | 4.770 | 4,500 | -0.07(-1.45%) |
Jul 20, 2004 | 4.840 | 4.840 | 4.840 | 4.840 | 100 | -0.11(-2.22%) |
Jul 19, 2004 | 4.900 | 5.000 | 4.900 | 4.950 | 2,000 | +0.03(+0.61%) |
Jul 16, 2004 | 4.810 | 5.000 | 4.810 | 4.920 | 3,600 | +0.09(+1.86%) |
Jul 15, 2004 | 5.040 | 5.040 | 4.830 | 4.830 | 400 | -0.17(-3.40%) |
Jul 14, 2004 | 5.012 | 5.012 | 5.000 | 5.000 | 1,200 | +0.00(+0.00%) |
Jul 13, 2004 | 5.010 | 5.050 | 5.000 | 5.000 | 2,600 | +0.00(+0.00%) |
Jul 12, 2004 | 5.100 | 5.140 | 4.780 | 5.000 | 7,500 | -0.06(-1.19%) |
Jul 09, 2004 | 5.150 | 5.150 | 5.010 | 5.060 | 8,200 | +0.19(+3.90%) |
Jul 08, 2004 | 4.750 | 5.100 | 4.750 | 4.870 | 5,300 | -0.18(-3.56%) |
Jul 07, 2004 | 4.980 | 5.140 | 4.850 | 5.050 | 4,400 | -0.05(-0.98%) |
Jul 06, 2004 | 4.950 | 5.200 | 4.950 | 5.100 | 15,900 | +0.27(+5.59%) |
Jul 02, 2004 | 4.940 | 4.990 | 4.820 | 4.830 | 10,300 | -0.09(-1.83%) |
Jul 01, 2004 | 4.920 | 4.920 | 4.910 | 4.920 | 1,000 | +0.01(+0.20%) |
Jun 30, 2004 | 5.000 | 5.000 | 4.810 | 4.910 | 6,000 | -0.08(-1.60%) |
Jun 29, 2004 | 4.998 | 5.000 | 4.860 | 4.990 | 2,800 | +0.12(+2.44%) |
Jun 28, 2004 | 4.770 | 5.000 | 4.770 | 4.871 | 5,100 | +0.11(+2.33%) |
Jun 25, 2004 | 4.830 | 5.060 | 4.760 | 4.760 | 3,200 | -0.02(-0.42%) |
Jun 24, 2004 | 4.880 | 5.050 | 4.780 | 4.780 | 2,300 | -0.14(-2.85%) |
Jun 23, 2004 | 4.910 | 5.250 | 4.770 | 4.920 | 5,400 | -0.10(-1.99%) |
Jun 22, 2004 | 4.750 | 5.020 | 4.750 | 5.020 | 4,900 | +0.18(+3.72%) |
Jun 21, 2004 | 5.110 | 5.260 | 4.760 | 4.840 | 6,200 | -0.27(-5.28%) |
Jun 18, 2004 | 5.150 | 5.380 | 5.110 | 5.110 | 7,500 | -0.31(-5.72%) |
Jun 17, 2004 | 4.890 | 5.490 | 4.890 | 5.420 | 5,900 | +0.53(+10.84%) |
Jun 16, 2004 | 4.860 | 4.970 | 4.760 | 4.890 | 1,700 | -0.01(-0.20%) |
Jun 15, 2004 | 5.010 | 5.010 | 4.760 | 4.900 | 2,600 | -0.10(-2.00%) |
Jun 14, 2004 | 5.000 | 5.000 | 5.000 | 5.000 | 1,500 | +0.00(+0.00%) |
Jun 10, 2004 | 5.000 | 5.110 | 5.000 | 5.000 | 5,100 | -0.19(-3.66%) |
Jun 09, 2004 | 5.080 | 5.230 | 5.080 | 5.190 | 1,000 | +0.16(+3.18%) |
Jun 08, 2004 | 4.850 | 5.280 | 4.760 | 5.030 | 10,100 | +0.13(+2.65%) |
Jun 07, 2004 | 5.080 | 5.080 | 4.800 | 4.900 | 3,100 | -0.29(-5.59%) |
Jun 04, 2004 | 5.300 | 5.300 | 5.090 | 5.190 | 900 | +0.09(+1.76%) |
Jun 03, 2004 | 5.120 | 5.120 | 4.791 | 5.100 | 2,700 | +0.00(+0.02%) |
Jun 02, 2004 | 5.099 | 5.099 | 5.099 | 5.099 | 100 | +0.33(+6.87%) |