Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 4.212 | 4.212 | 4.212 | 4.212 | 0 | +0.00(+0.00%) |
Aug 30, 2004 | 4.193 | 4.212 | 4.193 | 4.212 | 1,632 | +0.03(+0.73%) |
Aug 27, 2004 | 4.221 | 4.255 | 4.151 | 4.181 | 6,202 | -0.02(-0.36%) |
Aug 26, 2004 | 4.151 | 4.196 | 4.151 | 4.196 | 6,202 | +0.02(+0.37%) |
Aug 25, 2004 | 4.181 | 4.181 | 4.181 | 4.181 | 979 | -0.01(-0.29%) |
Aug 24, 2004 | 4.193 | 4.193 | 4.193 | 4.193 | 652 | +0.03(+0.66%) |
Aug 23, 2004 | 4.227 | 4.230 | 4.059 | 4.166 | 37,543 | -0.09(-2.16%) |
Aug 20, 2004 | 4.166 | 4.258 | 4.166 | 4.258 | 6,202 | +0.09(+2.21%) |
Aug 19, 2004 | 4.151 | 4.224 | 4.151 | 4.166 | 5,876 | +0.03(+0.74%) |
Aug 18, 2004 | 4.037 | 4.135 | 4.037 | 4.135 | 8,161 | +0.09(+2.27%) |
Aug 17, 2004 | 4.043 | 4.043 | 4.013 | 4.043 | 14,364 | -0.02(-0.38%) |
Aug 16, 2004 | 4.028 | 4.065 | 4.028 | 4.059 | 9,467 | +0.06(+1.61%) |
Aug 13, 2004 | 3.994 | 3.994 | 3.994 | 3.994 | 0 | +0.00(+0.00%) |
Aug 12, 2004 | 3.976 | 4.000 | 3.976 | 3.994 | 14,364 | +0.02(+0.62%) |
Aug 11, 2004 | 3.951 | 3.970 | 3.924 | 3.970 | 8,161 | -0.01(-0.23%) |
Aug 10, 2004 | 3.930 | 3.979 | 3.930 | 3.979 | 5,223 | +0.00(+0.08%) |
Aug 09, 2004 | 3.988 | 3.991 | 3.936 | 3.976 | 66,925 | -0.02(-0.38%) |
Aug 06, 2004 | 4.101 | 4.101 | 3.991 | 3.991 | 17,629 | -0.11(-2.76%) |
Aug 05, 2004 | 4.105 | 4.108 | 4.062 | 4.105 | 14,364 | -0.01(-0.30%) |
Aug 04, 2004 | 4.120 | 4.166 | 4.092 | 4.117 | 13,385 | -0.02(-0.44%) |
Aug 03, 2004 | 4.258 | 4.258 | 4.089 | 4.135 | 24,158 | -0.15(-3.57%) |
Aug 02, 2004 | 4.227 | 4.310 | 4.212 | 4.288 | 43,419 | -0.00(-0.07%) |
Jul 30, 2004 | 4.288 | 4.307 | 4.196 | 4.291 | 53,866 | -0.04(-0.99%) |
Jul 29, 2004 | 4.350 | 4.377 | 4.334 | 4.334 | 4,244 | -0.08(-1.74%) |
Jul 28, 2004 | 4.503 | 4.503 | 4.396 | 4.411 | 8,814 | -0.11(-2.44%) |
Jul 27, 2004 | 4.411 | 4.521 | 4.288 | 4.521 | 61,702 | +0.07(+1.51%) |
Jul 26, 2004 | 4.457 | 4.469 | 4.227 | 4.454 | 55,499 | -0.02(-0.41%) |
Jul 23, 2004 | 4.518 | 4.521 | 4.472 | 4.472 | 18,282 | -0.05(-1.08%) |
Jul 22, 2004 | 4.579 | 4.595 | 4.521 | 4.521 | 61,375 | -0.05(-1.01%) |
Jul 21, 2004 | 4.564 | 4.567 | 4.564 | 4.567 | 9,793 | +0.00(+0.07%) |
Jul 20, 2004 | 4.564 | 4.564 | 4.564 | 4.564 | 652 | -0.02(-0.53%) |
Jul 19, 2004 | 4.604 | 4.604 | 4.518 | 4.589 | 14,690 | -0.02(-0.47%) |
Jul 16, 2004 | 4.631 | 4.631 | 4.592 | 4.610 | 6,202 | -0.02(-0.33%) |
Jul 15, 2004 | 4.564 | 4.625 | 4.533 | 4.625 | 19,261 | +0.03(+0.67%) |
Jul 14, 2004 | 4.595 | 4.595 | 4.595 | 4.595 | 979 | -0.04(-0.92%) |
Jul 13, 2004 | 4.595 | 4.638 | 4.595 | 4.638 | 1,958 | +0.01(+0.26%) |
Jul 12, 2004 | 4.549 | 4.625 | 4.527 | 4.625 | 16,649 | -0.02(-0.33%) |
Jul 09, 2004 | 4.564 | 4.641 | 4.564 | 4.641 | 17,629 | +0.03(+0.66%) |
Jul 08, 2004 | 4.656 | 4.656 | 4.533 | 4.610 | 30,687 | -0.08(-1.63%) |
Jul 07, 2004 | 4.659 | 4.702 | 4.641 | 4.687 | 19,261 | +0.03(+0.66%) |
Jul 06, 2004 | 4.778 | 4.778 | 4.656 | 4.656 | 19,261 | -0.15(-3.18%) |
Jul 02, 2004 | 4.809 | 4.809 | 4.717 | 4.809 | 16,323 | -0.03(-0.63%) |
Jul 01, 2004 | 4.840 | 4.855 | 4.840 | 4.840 | 4,570 | -0.03(-0.57%) |
Jun 30, 2004 | 4.824 | 4.867 | 4.824 | 4.867 | 10,120 | +0.01(+0.25%) |
Jun 29, 2004 | 4.840 | 4.880 | 4.840 | 4.855 | 6,529 | -0.01(-0.19%) |
Jun 28, 2004 | 4.916 | 4.916 | 4.797 | 4.864 | 35,911 | -0.03(-0.69%) |
Jun 25, 2004 | 4.855 | 4.898 | 4.824 | 4.898 | 8,161 | +0.00(+0.06%) |
Jun 24, 2004 | 4.901 | 4.901 | 4.886 | 4.895 | 9,141 | +0.02(+0.31%) |
Jun 23, 2004 | 4.827 | 4.886 | 4.827 | 4.880 | 35,911 | -0.01(-0.13%) |
Jun 22, 2004 | 4.886 | 4.922 | 4.886 | 4.886 | 11,752 | +0.00(+0.00%) |
Jun 21, 2004 | 4.901 | 4.901 | 4.852 | 4.886 | 18,935 | -0.05(-0.93%) |
Jun 18, 2004 | 4.932 | 4.932 | 4.932 | 4.932 | 0 | +0.00(+0.00%) |
Jun 17, 2004 | 4.932 | 4.932 | 4.932 | 4.932 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 4.916 | 4.962 | 4.916 | 4.932 | 23,832 | -0.03(-0.62%) |
Jun 15, 2004 | 4.962 | 4.962 | 4.870 | 4.962 | 43,419 | +0.00(+0.00%) |
Jun 14, 2004 | 4.978 | 4.978 | 4.925 | 4.962 | 6,855 | -0.03(-0.61%) |
Jun 10, 2004 | 5.023 | 5.048 | 4.932 | 4.993 | 43,746 | -0.06(-1.15%) |
Jun 09, 2004 | 5.008 | 5.051 | 5.008 | 5.051 | 14,038 | +0.04(+0.86%) |
Jun 08, 2004 | 4.947 | 5.008 | 4.947 | 5.008 | 13,711 | +0.02(+0.31%) |
Jun 07, 2004 | 4.974 | 4.993 | 4.916 | 4.993 | 10,120 | +0.02(+0.31%) |
Jun 04, 2004 | 4.978 | 4.978 | 4.962 | 4.978 | 9,467 | -0.01(-0.18%) |
Jun 03, 2004 | 4.962 | 4.987 | 4.870 | 4.987 | 11,426 | -0.01(-0.12%) |
Jun 02, 2004 | 5.008 | 5.030 | 4.962 | 4.993 | 31,667 | -0.03(-0.61%) |