Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 4.239 | 4.244 | 4.231 | 4.238 | 326,626 | -0.00(-0.04%) |
Aug 30, 2004 | 4.239 | 4.250 | 4.231 | 4.239 | 632,118 | -0.01(-0.18%) |
Aug 27, 2004 | 4.255 | 4.255 | 4.244 | 4.247 | 648,770 | -0.01(-0.18%) |
Aug 26, 2004 | 4.250 | 4.255 | 4.247 | 4.255 | 438,063 | -0.00(-0.04%) |
Aug 25, 2004 | 4.247 | 4.258 | 4.244 | 4.256 | 463,041 | +0.00(+0.04%) |
Aug 24, 2004 | 4.231 | 4.255 | 4.231 | 4.255 | 674,387 | +0.03(+0.63%) |
Aug 23, 2004 | 4.231 | 4.238 | 4.225 | 4.228 | 929,925 | -0.01(-0.22%) |
Aug 20, 2004 | 4.238 | 4.239 | 4.230 | 4.238 | 167,796 | +0.00(+0.07%) |
Aug 19, 2004 | 4.238 | 4.242 | 4.222 | 4.235 | 1,378,876 | -0.01(-0.18%) |
Aug 18, 2004 | 4.231 | 4.249 | 4.225 | 4.242 | 374,019 | +0.00(+0.07%) |
Aug 17, 2004 | 4.238 | 4.239 | 4.224 | 4.239 | 1,356,461 | +0.00(+0.04%) |
Aug 16, 2004 | 4.227 | 4.247 | 4.227 | 4.238 | 1,603,032 | +0.01(+0.30%) |
Aug 13, 2004 | 4.216 | 4.235 | 4.185 | 4.225 | 3,544,219 | +0.00(+0.04%) |
Aug 12, 2004 | 4.249 | 4.255 | 4.221 | 4.224 | 717,297 | -0.02(-0.59%) |
Aug 11, 2004 | 4.247 | 4.252 | 4.247 | 4.249 | 819,128 | +0.00(+0.00%) |
Aug 10, 2004 | 4.245 | 4.255 | 4.242 | 4.249 | 867,161 | +0.01(+0.18%) |
Aug 09, 2004 | 4.224 | 4.249 | 4.219 | 4.241 | 412,446 | +0.01(+0.22%) |
Aug 06, 2004 | 4.250 | 4.258 | 4.224 | 4.231 | 540,535 | -0.02(-0.59%) |
Aug 05, 2004 | 4.253 | 4.256 | 4.249 | 4.256 | 700,646 | +0.00(+0.04%) |
Aug 04, 2004 | 4.252 | 4.256 | 4.250 | 4.255 | 1,282,169 | +0.00(+0.04%) |
Aug 03, 2004 | 4.255 | 4.256 | 4.252 | 4.253 | 270,267 | -0.01(-0.15%) |
Aug 02, 2004 | 4.258 | 4.263 | 4.249 | 4.260 | 445,749 | -0.00(-0.07%) |
Jul 30, 2004 | 4.247 | 4.263 | 4.245 | 4.263 | 912,633 | +0.02(+0.37%) |
Jul 29, 2004 | 4.245 | 4.253 | 4.236 | 4.247 | 280,514 | +0.01(+0.15%) |
Jul 28, 2004 | 4.250 | 4.253 | 4.239 | 4.241 | 406,041 | -0.01(-0.18%) |
Jul 27, 2004 | 4.247 | 4.263 | 4.247 | 4.249 | 483,535 | +0.00(+0.07%) |
Jul 26, 2004 | 4.239 | 4.249 | 4.239 | 4.245 | 280,514 | +0.01(+0.15%) |
Jul 23, 2004 | 4.250 | 4.261 | 4.239 | 4.239 | 591,130 | -0.02(-0.40%) |
Jul 22, 2004 | 4.249 | 4.270 | 4.247 | 4.256 | 507,231 | -0.01(-0.18%) |
Jul 21, 2004 | 4.275 | 4.275 | 4.263 | 4.264 | 366,974 | -0.00(-0.04%) |
Jul 20, 2004 | 4.258 | 4.278 | 4.242 | 4.266 | 154,987 | +0.02(+0.55%) |
Jul 19, 2004 | 4.235 | 4.255 | 4.233 | 4.242 | 538,613 | +0.01(+0.15%) |
Jul 16, 2004 | 4.255 | 4.255 | 4.236 | 4.236 | 939,531 | -0.01(-0.26%) |
Jul 15, 2004 | 4.247 | 4.255 | 4.247 | 4.247 | 164,594 | +0.00(+0.00%) |
Jul 14, 2004 | 4.235 | 4.253 | 4.231 | 4.247 | 1,024,070 | +0.00(+0.00%) |
Jul 13, 2004 | 4.219 | 4.247 | 4.219 | 4.247 | 718,578 | +0.02(+0.41%) |
Jul 12, 2004 | 4.217 | 4.247 | 4.211 | 4.230 | 1,056,733 | +0.01(+0.30%) |
Jul 09, 2004 | 4.255 | 4.260 | 4.217 | 4.217 | 1,791,322 | -0.04(-0.88%) |
Jul 08, 2004 | 4.256 | 4.270 | 4.253 | 4.255 | 543,737 | -0.00(-0.04%) |
Jul 07, 2004 | 4.263 | 4.277 | 4.253 | 4.256 | 1,125,901 | -0.00(-0.11%) |
Jul 06, 2004 | 4.270 | 4.274 | 4.258 | 4.261 | 1,080,429 | -0.00(-0.04%) |
Jul 02, 2004 | 4.266 | 4.270 | 4.256 | 4.263 | 819,128 | -0.01(-0.18%) |
Jul 01, 2004 | 4.263 | 4.278 | 4.263 | 4.270 | 1,375,034 | -0.00(-0.07%) |
Jun 30, 2004 | 4.266 | 4.278 | 4.256 | 4.274 | 2,532,317 | +0.01(+0.18%) |
Jun 29, 2004 | 4.299 | 4.299 | 4.264 | 4.266 | 2,009,714 | -0.04(-0.91%) |
Jun 28, 2004 | 4.306 | 4.317 | 4.281 | 4.305 | 14,744,950 | +0.18(+4.27%) |
Jun 25, 2004 | 4.063 | 4.128 | 4.027 | 4.128 | 592,411 | +0.07(+1.61%) |
Jun 24, 2004 | 4.066 | 4.107 | 4.060 | 4.063 | 446,389 | -0.02(-0.46%) |
Jun 23, 2004 | 4.096 | 4.102 | 4.047 | 4.082 | 151,785 | -0.02(-0.53%) |
Jun 22, 2004 | 4.057 | 4.107 | 4.033 | 4.103 | 438,704 | +0.07(+1.66%) |
Jun 21, 2004 | 4.060 | 4.128 | 4.024 | 4.036 | 198,537 | -0.04(-0.96%) |
Jun 18, 2004 | 4.100 | 4.113 | 4.060 | 4.075 | 396,435 | -0.01(-0.23%) |
Jun 17, 2004 | 4.122 | 4.125 | 4.053 | 4.085 | 186,369 | -0.02(-0.53%) |
Jun 16, 2004 | 4.139 | 4.139 | 4.067 | 4.107 | 172,279 | -0.02(-0.42%) |
Jun 15, 2004 | 4.108 | 4.144 | 4.103 | 4.124 | 206,863 | +0.03(+0.76%) |
Jun 14, 2004 | 4.202 | 4.202 | 4.091 | 4.092 | 315,739 | -0.10(-2.38%) |
Jun 10, 2004 | 4.138 | 4.228 | 4.138 | 4.192 | 360,570 | +0.04(+0.94%) |
Jun 09, 2004 | 4.153 | 4.177 | 4.138 | 4.153 | 266,424 | +0.00(+0.00%) |
Jun 08, 2004 | 4.153 | 4.186 | 4.149 | 4.153 | 106,954 | -0.02(-0.37%) |
Jun 07, 2004 | 4.146 | 4.239 | 4.146 | 4.169 | 290,761 | +0.05(+1.14%) |
Jun 04, 2004 | 4.147 | 4.177 | 4.122 | 4.122 | 601,377 | -0.00(-0.04%) |
Jun 03, 2004 | 4.135 | 4.156 | 4.124 | 4.124 | 249,132 | -0.03(-0.64%) |
Jun 02, 2004 | 4.160 | 4.160 | 4.116 | 4.150 | 259,379 | -0.01(-0.19%) |