Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 4.631 | 4.663 | 4.608 | 4.659 | 21,472,902 | +0.04(+0.90%) |
Aug 30, 2004 | 4.651 | 4.666 | 4.608 | 4.618 | 13,408,371 | -0.04(-0.89%) |
Aug 27, 2004 | 4.696 | 4.714 | 4.639 | 4.659 | 21,631,306 | -0.03(-0.57%) |
Aug 26, 2004 | 4.644 | 4.704 | 4.634 | 4.686 | 17,598,234 | +0.01(+0.14%) |
Aug 25, 2004 | 4.611 | 4.682 | 4.598 | 4.679 | 22,052,510 | +0.07(+1.58%) |
Aug 24, 2004 | 4.601 | 4.630 | 4.573 | 4.606 | 15,970,657 | +0.00(+0.11%) |
Aug 23, 2004 | 4.591 | 4.628 | 4.572 | 4.601 | 14,560,735 | -0.00(-0.07%) |
Aug 20, 2004 | 4.562 | 4.631 | 4.547 | 4.605 | 17,735,278 | +0.02(+0.54%) |
Aug 19, 2004 | 4.582 | 4.644 | 4.553 | 4.580 | 23,865,094 | -0.03(-0.61%) |
Aug 18, 2004 | 4.532 | 4.631 | 4.482 | 4.608 | 34,452,412 | +0.07(+1.60%) |
Aug 17, 2004 | 4.418 | 4.587 | 4.411 | 4.535 | 66,928,592 | +0.09(+2.08%) |
Aug 16, 2004 | 4.375 | 4.482 | 4.342 | 4.443 | 27,087,198 | +0.06(+1.44%) |
Aug 13, 2004 | 4.415 | 4.444 | 4.357 | 4.380 | 34,711,584 | -0.00(-0.11%) |
Aug 12, 2004 | 4.438 | 4.469 | 4.373 | 4.385 | 27,775,634 | -0.10(-2.14%) |
Aug 11, 2004 | 4.458 | 4.537 | 4.449 | 4.481 | 26,174,658 | -0.02(-0.37%) |
Aug 10, 2004 | 4.477 | 4.529 | 4.438 | 4.497 | 41,626,972 | +0.03(+0.63%) |
Aug 09, 2004 | 4.476 | 4.548 | 4.446 | 4.469 | 22,952,958 | -0.01(-0.33%) |
Aug 06, 2004 | 4.515 | 4.636 | 4.476 | 4.484 | 27,690,184 | -0.08(-1.67%) |
Aug 05, 2004 | 4.628 | 4.671 | 4.550 | 4.560 | 37,685,400 | -0.08(-1.68%) |
Aug 04, 2004 | 4.704 | 4.725 | 4.616 | 4.638 | 28,466,488 | -0.09(-1.86%) |
Aug 03, 2004 | 4.722 | 4.783 | 4.717 | 4.725 | 26,699,450 | -0.03(-0.63%) |
Aug 02, 2004 | 4.697 | 4.780 | 4.656 | 4.755 | 55,116,360 | +0.22(+4.93%) |
Jul 30, 2004 | 4.522 | 4.562 | 4.448 | 4.532 | 39,499,596 | -0.02(-0.51%) |
Jul 29, 2004 | 4.630 | 4.641 | 4.542 | 4.555 | 35,418,560 | -0.00(-0.07%) |
Jul 28, 2004 | 4.648 | 4.697 | 4.476 | 4.558 | 66,714,564 | -0.20(-4.11%) |
Jul 27, 2004 | 4.694 | 4.755 | 4.664 | 4.754 | 36,514,492 | +0.10(+2.24%) |
Jul 26, 2004 | 4.639 | 4.654 | 4.565 | 4.649 | 23,262,914 | +0.02(+0.43%) |
Jul 23, 2004 | 4.623 | 4.648 | 4.603 | 4.630 | 17,904,564 | -0.04(-0.81%) |
Jul 22, 2004 | 4.593 | 4.674 | 4.591 | 4.668 | 24,308,870 | +0.05(+1.18%) |
Jul 21, 2004 | 4.674 | 4.714 | 4.611 | 4.613 | 22,860,252 | -0.08(-1.62%) |
Jul 20, 2004 | 4.615 | 4.697 | 4.606 | 4.689 | 24,041,234 | +0.06(+1.21%) |
Jul 19, 2004 | 4.634 | 4.656 | 4.590 | 4.633 | 25,029,550 | +0.02(+0.39%) |
Jul 16, 2004 | 4.722 | 4.742 | 4.585 | 4.615 | 34,965,916 | -0.05(-1.06%) |
Jul 15, 2004 | 4.634 | 4.692 | 4.603 | 4.664 | 24,057,356 | +0.03(+0.71%) |
Jul 14, 2004 | 4.560 | 4.651 | 4.547 | 4.631 | 21,278,624 | +0.03(+0.72%) |
Jul 13, 2004 | 4.605 | 4.628 | 4.570 | 4.598 | 20,143,592 | -0.01(-0.25%) |
Jul 12, 2004 | 4.553 | 4.611 | 4.525 | 4.610 | 20,803,410 | +0.05(+1.02%) |
Jul 09, 2004 | 4.608 | 4.634 | 4.544 | 4.563 | 22,894,110 | -0.00(-0.11%) |
Jul 08, 2004 | 4.550 | 4.623 | 4.514 | 4.568 | 31,708,746 | +0.05(+1.21%) |
Jul 07, 2004 | 4.532 | 4.552 | 4.501 | 4.514 | 27,002,152 | +0.00(+0.11%) |
Jul 06, 2004 | 4.613 | 4.620 | 4.504 | 4.509 | 45,302,124 | -0.12(-2.50%) |
Jul 02, 2004 | 4.605 | 4.658 | 4.577 | 4.625 | 21,571,250 | +0.02(+0.47%) |
Jul 01, 2004 | 4.659 | 4.668 | 4.578 | 4.603 | 31,109,388 | -0.04(-0.96%) |
Jun 30, 2004 | 4.633 | 4.677 | 4.603 | 4.648 | 31,267,792 | +0.04(+0.90%) |
Jun 29, 2004 | 4.588 | 4.653 | 4.560 | 4.606 | 23,055,336 | +0.03(+0.65%) |
Jun 28, 2004 | 4.634 | 4.725 | 4.573 | 4.577 | 31,526,964 | -0.06(-1.25%) |
Jun 25, 2004 | 4.661 | 4.692 | 4.421 | 4.634 | 56,366,268 | +0.02(+0.39%) |
Jun 24, 2004 | 4.639 | 4.694 | 4.611 | 4.616 | 32,778,480 | -0.05(-1.10%) |
Jun 23, 2004 | 4.671 | 4.694 | 4.613 | 4.668 | 25,316,130 | -0.01(-0.21%) |
Jun 22, 2004 | 4.745 | 4.757 | 4.601 | 4.677 | 38,938,528 | -0.07(-1.46%) |
Jun 21, 2004 | 4.883 | 4.894 | 4.646 | 4.747 | 25,554,342 | -0.16(-3.30%) |
Jun 18, 2004 | 4.848 | 4.962 | 4.754 | 4.909 | 31,753,888 | +0.04(+0.92%) |
Jun 17, 2004 | 4.873 | 4.897 | 4.811 | 4.864 | 19,441,050 | -0.03(-0.64%) |
Jun 16, 2004 | 4.869 | 4.916 | 4.840 | 4.896 | 17,746,966 | +0.02(+0.48%) |
Jun 15, 2004 | 4.798 | 4.919 | 4.787 | 4.873 | 29,352,426 | +0.11(+2.22%) |
Jun 14, 2004 | 4.854 | 4.874 | 4.750 | 4.767 | 25,316,532 | -0.13(-2.67%) |
Jun 10, 2004 | 4.863 | 4.902 | 4.856 | 4.897 | 12,975,882 | +0.02(+0.41%) |
Jun 09, 2004 | 4.868 | 4.922 | 4.854 | 4.878 | 20,758,266 | -0.04(-0.81%) |
Jun 08, 2004 | 4.825 | 4.917 | 4.818 | 4.917 | 29,108,572 | +0.06(+1.23%) |
Jun 07, 2004 | 4.800 | 4.866 | 4.770 | 4.858 | 31,385,890 | +0.09(+1.98%) |
Jun 04, 2004 | 4.727 | 4.803 | 4.691 | 4.763 | 41,204,160 | +0.07(+1.41%) |
Jun 03, 2004 | 4.765 | 4.770 | 4.681 | 4.697 | 28,405,626 | -0.06(-1.32%) |
Jun 02, 2004 | 4.813 | 4.825 | 4.706 | 4.760 | 26,429,396 | -0.03(-0.53%) |