Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 4.385 | 4.502 | 4.381 | 4.502 | 3,025,500 | +0.08(+1.78%) |
Aug 30, 2004 | 4.444 | 4.454 | 4.411 | 4.423 | 2,223,453 | -0.02(-0.36%) |
Aug 27, 2004 | 4.423 | 4.444 | 4.387 | 4.440 | 2,480,405 | +0.02(+0.55%) |
Aug 26, 2004 | 4.359 | 4.429 | 4.345 | 4.415 | 2,520,012 | +0.07(+1.72%) |
Aug 25, 2004 | 4.341 | 4.381 | 4.324 | 4.341 | 2,920,540 | +0.00(+0.05%) |
Aug 24, 2004 | 4.318 | 4.347 | 4.304 | 4.339 | 2,777,954 | +0.02(+0.51%) |
Aug 23, 2004 | 4.381 | 4.393 | 4.308 | 4.316 | 4,596,918 | -0.01(-0.23%) |
Aug 20, 2004 | 4.284 | 4.331 | 4.262 | 4.326 | 2,465,552 | +0.05(+1.13%) |
Aug 19, 2004 | 4.221 | 4.290 | 4.191 | 4.278 | 4,298,378 | +0.07(+1.63%) |
Aug 18, 2004 | 4.195 | 4.230 | 4.187 | 4.209 | 3,438,901 | +0.01(+0.34%) |
Aug 17, 2004 | 4.169 | 4.199 | 4.149 | 4.195 | 2,695,274 | +0.02(+0.58%) |
Aug 16, 2004 | 4.139 | 4.177 | 4.137 | 4.171 | 3,034,906 | +0.05(+1.27%) |
Aug 13, 2004 | 4.118 | 4.135 | 4.094 | 4.118 | 2,320,490 | +0.02(+0.54%) |
Aug 12, 2004 | 4.102 | 4.118 | 4.090 | 4.096 | 2,327,917 | -0.01(-0.15%) |
Aug 11, 2004 | 4.131 | 4.133 | 4.092 | 4.102 | 3,406,225 | -0.04(-0.88%) |
Aug 10, 2004 | 4.139 | 4.159 | 4.092 | 4.139 | 4,298,378 | +0.01(+0.24%) |
Aug 09, 2004 | 4.098 | 4.139 | 4.082 | 4.129 | 3,843,885 | +0.04(+1.09%) |
Aug 06, 2004 | 4.080 | 4.100 | 4.078 | 4.084 | 5,252,418 | +0.00(+0.10%) |
Aug 05, 2004 | 4.080 | 4.114 | 4.080 | 4.080 | 20,218,520 | +0.00(+0.00%) |
Aug 04, 2004 | 4.120 | 4.122 | 4.080 | 4.080 | 3,389,887 | -0.05(-1.13%) |
Aug 03, 2004 | 4.169 | 4.169 | 4.080 | 4.127 | 2,337,819 | -0.03(-0.63%) |
Aug 02, 2004 | 4.165 | 4.165 | 4.096 | 4.153 | 1,980,363 | -0.04(-0.92%) |
Jul 30, 2004 | 4.230 | 4.252 | 4.175 | 4.191 | 2,190,777 | -0.03(-0.72%) |
Jul 29, 2004 | 4.242 | 4.288 | 4.211 | 4.221 | 1,734,303 | -0.01(-0.24%) |
Jul 28, 2004 | 4.252 | 4.292 | 4.209 | 4.232 | 1,735,788 | -0.14(-3.23%) |
Jul 27, 2004 | 4.302 | 4.391 | 4.302 | 4.373 | 1,660,039 | +0.07(+1.69%) |
Jul 26, 2004 | 4.508 | 4.514 | 4.242 | 4.300 | 3,271,065 | -0.21(-4.57%) |
Jul 23, 2004 | 4.551 | 4.573 | 4.502 | 4.506 | 1,234,756 | -0.04(-0.98%) |
Jul 22, 2004 | 4.581 | 4.623 | 4.545 | 4.551 | 1,454,081 | -0.01(-0.22%) |
Jul 21, 2004 | 4.605 | 4.619 | 4.545 | 4.561 | 1,564,487 | -0.03(-0.66%) |
Jul 20, 2004 | 4.563 | 4.601 | 4.549 | 4.591 | 1,530,325 | +0.04(+0.89%) |
Jul 19, 2004 | 4.535 | 4.553 | 4.514 | 4.551 | 1,166,434 | +0.02(+0.36%) |
Jul 16, 2004 | 4.541 | 4.545 | 4.504 | 4.535 | 1,563,001 | +0.03(+0.72%) |
Jul 15, 2004 | 4.502 | 4.512 | 4.476 | 4.502 | 1,487,252 | +0.02(+0.36%) |
Jul 14, 2004 | 4.456 | 4.494 | 4.444 | 4.486 | 1,858,075 | +0.02(+0.36%) |
Jul 13, 2004 | 4.502 | 4.502 | 4.444 | 4.470 | 1,562,506 | +0.01(+0.14%) |
Jul 12, 2004 | 4.440 | 4.468 | 4.423 | 4.464 | 1,497,649 | +0.03(+0.73%) |
Jul 09, 2004 | 4.444 | 4.444 | 4.413 | 4.432 | 931,760 | -0.00(-0.05%) |
Jul 08, 2004 | 4.444 | 4.444 | 4.403 | 4.434 | 2,009,573 | -0.00(-0.05%) |
Jul 07, 2004 | 4.419 | 4.444 | 4.407 | 4.436 | 1,628,353 | +0.02(+0.50%) |
Jul 06, 2004 | 4.444 | 4.444 | 4.385 | 4.413 | 2,005,613 | -0.00(-0.05%) |
Jul 02, 2004 | 4.383 | 4.425 | 4.361 | 4.415 | 1,877,384 | +0.04(+0.83%) |
Jul 01, 2004 | 4.302 | 4.389 | 4.276 | 4.379 | 2,717,058 | +0.09(+2.02%) |
Jun 30, 2004 | 4.282 | 4.300 | 4.244 | 4.292 | 1,462,003 | +0.02(+0.47%) |
Jun 29, 2004 | 4.264 | 4.282 | 4.250 | 4.272 | 1,240,202 | -0.00(-0.05%) |
Jun 28, 2004 | 4.272 | 4.276 | 4.223 | 4.274 | 1,053,058 | +0.05(+1.24%) |
Jun 25, 2004 | 4.201 | 4.252 | 4.201 | 4.221 | 1,513,492 | -0.01(-0.24%) |
Jun 24, 2004 | 4.282 | 4.282 | 4.211 | 4.232 | 1,324,863 | -0.04(-0.90%) |
Jun 23, 2004 | 4.264 | 4.270 | 4.223 | 4.270 | 1,345,656 | +0.03(+0.67%) |
Jun 22, 2004 | 4.201 | 4.258 | 4.191 | 4.242 | 1,825,895 | +0.00(+0.10%) |
Jun 21, 2004 | 4.292 | 4.300 | 4.221 | 4.238 | 1,503,590 | -0.04(-0.99%) |
Jun 18, 2004 | 4.244 | 4.280 | 4.244 | 4.280 | 1,458,537 | +0.02(+0.47%) |
Jun 17, 2004 | 4.290 | 4.290 | 4.242 | 4.260 | 1,159,997 | -0.00(-0.09%) |
Jun 16, 2004 | 4.223 | 4.290 | 4.203 | 4.264 | 1,633,304 | +0.04(+1.00%) |
Jun 15, 2004 | 4.179 | 4.240 | 4.173 | 4.221 | 1,385,759 | +0.04(+0.92%) |
Jun 14, 2004 | 4.242 | 4.248 | 4.183 | 4.183 | 1,285,750 | -0.06(-1.38%) |
Jun 10, 2004 | 4.262 | 4.270 | 4.203 | 4.242 | 1,384,274 | +0.03(+0.62%) |
Jun 09, 2004 | 4.201 | 4.244 | 4.191 | 4.215 | 906,016 | -0.01(-0.33%) |
Jun 08, 2004 | 4.221 | 4.248 | 4.203 | 4.230 | 1,270,898 | -0.01(-0.19%) |
Jun 07, 2004 | 4.242 | 4.252 | 4.207 | 4.238 | 893,638 | +0.03(+0.62%) |
Jun 04, 2004 | 4.252 | 4.260 | 4.187 | 4.211 | 709,960 | +0.00(+0.00%) |
Jun 03, 2004 | 4.252 | 4.268 | 4.211 | 4.211 | 1,668,456 | -0.02(-0.48%) |
Jun 02, 2004 | 4.262 | 4.262 | 4.223 | 4.232 | 1,253,074 | -0.02(-0.57%) |