Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.975 | 4.105 | 3.936 | 4.093 | 1,806,875 | +0.09(+2.30%) |
Aug 30, 2004 | 4.025 | 4.030 | 3.950 | 4.001 | 1,530,604 | +0.00(+0.09%) |
Aug 27, 2004 | 4.036 | 4.042 | 3.962 | 3.997 | 1,032,840 | -0.01(-0.22%) |
Aug 26, 2004 | 3.945 | 4.023 | 3.902 | 4.006 | 1,925,958 | +0.04(+0.92%) |
Aug 25, 2004 | 3.993 | 4.048 | 3.951 | 3.969 | 1,469,475 | +0.00(+0.06%) |
Aug 24, 2004 | 4.043 | 4.045 | 3.943 | 3.967 | 2,335,601 | -0.05(-1.16%) |
Aug 23, 2004 | 4.153 | 4.178 | 3.994 | 4.013 | 2,213,343 | -0.17(-4.07%) |
Aug 20, 2004 | 4.310 | 4.328 | 4.144 | 4.183 | 1,885,470 | -0.09(-2.01%) |
Aug 19, 2004 | 4.206 | 4.295 | 4.166 | 4.269 | 2,414,989 | +0.12(+2.85%) |
Aug 18, 2004 | 4.053 | 4.161 | 4.048 | 4.150 | 1,525,047 | +0.11(+2.84%) |
Aug 17, 2004 | 4.085 | 4.085 | 4.007 | 4.036 | 1,440,896 | -0.06(-1.39%) |
Aug 16, 2004 | 4.188 | 4.188 | 4.090 | 4.093 | 2,241,923 | +0.00(+0.03%) |
Aug 13, 2004 | 3.930 | 4.111 | 3.930 | 4.091 | 1,036,810 | +0.17(+4.30%) |
Aug 12, 2004 | 3.888 | 3.959 | 3.885 | 3.922 | 1,998,995 | +0.04(+1.01%) |
Aug 11, 2004 | 4.003 | 4.003 | 3.848 | 3.883 | 1,852,920 | -0.10(-2.62%) |
Aug 10, 2004 | 4.018 | 4.052 | 3.975 | 3.988 | 1,353,569 | -0.04(-0.94%) |
Aug 09, 2004 | 3.955 | 4.040 | 3.955 | 4.026 | 1,660,007 | +0.08(+2.14%) |
Aug 06, 2004 | 3.955 | 4.021 | 3.911 | 3.941 | 2,277,647 | -0.04(-1.11%) |
Aug 05, 2004 | 4.052 | 4.055 | 3.938 | 3.985 | 2,780,969 | -0.04(-1.00%) |
Aug 04, 2004 | 4.251 | 4.280 | 4.022 | 4.026 | 1,972,003 | -0.18(-4.17%) |
Aug 03, 2004 | 4.303 | 4.314 | 4.150 | 4.201 | 3,851,122 | -0.13(-3.05%) |
Aug 02, 2004 | 4.174 | 4.360 | 4.158 | 4.333 | 3,414,487 | +0.15(+3.68%) |
Jul 30, 2004 | 4.138 | 4.205 | 4.113 | 4.179 | 1,863,241 | +0.09(+2.16%) |
Jul 29, 2004 | 4.070 | 4.101 | 3.980 | 4.091 | 1,685,411 | +0.05(+1.31%) |
Jul 28, 2004 | 4.008 | 4.079 | 4.006 | 4.038 | 1,783,853 | +0.07(+1.68%) |
Jul 27, 2004 | 3.904 | 3.994 | 3.860 | 3.972 | 1,040,779 | +0.08(+1.97%) |
Jul 26, 2004 | 4.011 | 4.011 | 3.867 | 3.895 | 1,894,996 | -0.11(-2.74%) |
Jul 23, 2004 | 3.997 | 4.052 | 3.920 | 4.004 | 1,783,059 | +0.01(+0.19%) |
Jul 22, 2004 | 4.071 | 4.099 | 3.991 | 3.997 | 1,667,946 | -0.06(-1.40%) |
Jul 21, 2004 | 4.091 | 4.143 | 4.045 | 4.053 | 1,371,034 | -0.03(-0.83%) |
Jul 20, 2004 | 4.105 | 4.120 | 4.052 | 4.088 | 1,134,457 | -0.04(-1.07%) |
Jul 19, 2004 | 4.074 | 4.153 | 4.038 | 4.132 | 1,217,021 | +0.07(+1.71%) |
Jul 16, 2004 | 4.022 | 4.064 | 4.006 | 4.062 | 2,322,899 | +0.10(+2.61%) |
Jul 15, 2004 | 3.968 | 3.992 | 3.925 | 3.959 | 2,370,532 | -0.02(-0.57%) |
Jul 14, 2004 | 3.930 | 3.991 | 3.911 | 3.982 | 2,083,940 | +0.06(+1.64%) |
Jul 13, 2004 | 3.895 | 3.928 | 3.853 | 3.917 | 2,825,426 | -0.01(-0.19%) |
Jul 12, 2004 | 4.006 | 4.006 | 3.924 | 3.925 | 1,929,133 | -0.08(-1.92%) |
Jul 09, 2004 | 3.982 | 4.017 | 3.906 | 4.002 | 1,945,805 | +0.05(+1.27%) |
Jul 08, 2004 | 3.936 | 3.982 | 3.905 | 3.951 | 2,029,162 | +0.03(+0.71%) |
Jul 07, 2004 | 3.936 | 3.943 | 3.894 | 3.924 | 1,543,306 | -0.01(-0.32%) |
Jul 06, 2004 | 3.880 | 3.936 | 3.856 | 3.936 | 2,369,738 | +0.08(+2.12%) |
Jul 02, 2004 | 3.769 | 3.882 | 3.769 | 3.854 | 2,410,226 | +0.08(+2.17%) |
Jul 01, 2004 | 3.791 | 3.793 | 3.744 | 3.773 | 2,501,522 | +0.01(+0.17%) |
Jun 30, 2004 | 3.684 | 3.790 | 3.654 | 3.766 | 3,566,118 | +0.10(+2.71%) |
Jun 29, 2004 | 3.683 | 3.689 | 3.611 | 3.667 | 3,578,026 | -0.02(-0.58%) |
Jun 28, 2004 | 3.807 | 3.807 | 3.655 | 3.688 | 3,694,727 | -0.13(-3.40%) |
Jun 25, 2004 | 3.799 | 3.848 | 3.779 | 3.818 | 2,245,892 | +0.02(+0.53%) |
Jun 24, 2004 | 3.832 | 3.836 | 3.775 | 3.798 | 3,611,369 | +0.03(+0.67%) |
Jun 23, 2004 | 3.755 | 3.790 | 3.739 | 3.773 | 9,333,672 | +0.05(+1.46%) |
Jun 22, 2004 | 3.735 | 3.741 | 3.708 | 3.718 | 7,765,755 | +0.02(+0.48%) |
Jun 21, 2004 | 3.681 | 3.741 | 3.658 | 3.701 | 6,373,285 | +0.07(+1.91%) |
Jun 18, 2004 | 3.606 | 3.713 | 3.606 | 3.632 | 1,504,406 | +0.04(+1.05%) |
Jun 17, 2004 | 3.594 | 3.606 | 3.548 | 3.594 | 990,764 | +0.03(+0.81%) |
Jun 16, 2004 | 3.529 | 3.594 | 3.527 | 3.565 | 1,294,027 | +0.01(+0.32%) |
Jun 15, 2004 | 3.464 | 3.584 | 3.455 | 3.553 | 3,453,387 | +0.16(+4.64%) |
Jun 14, 2004 | 3.424 | 3.459 | 3.386 | 3.396 | 1,767,975 | -0.03(-0.81%) |
Jun 10, 2004 | 3.332 | 3.427 | 3.332 | 3.424 | 2,557,888 | +0.12(+3.54%) |
Jun 09, 2004 | 3.351 | 3.351 | 3.295 | 3.307 | 2,199,847 | -0.03(-0.94%) |
Jun 08, 2004 | 3.373 | 3.433 | 3.338 | 3.338 | 1,899,759 | -0.02(-0.64%) |
Jun 07, 2004 | 3.308 | 3.400 | 3.308 | 3.359 | 1,450,422 | +0.03(+0.98%) |
Jun 04, 2004 | 3.291 | 3.327 | 3.285 | 3.327 | 1,274,180 | +0.05(+1.58%) |
Jun 03, 2004 | 3.477 | 3.477 | 3.265 | 3.275 | 2,761,122 | -0.10(-3.02%) |
Jun 02, 2004 | 3.445 | 3.449 | 3.377 | 3.377 | 1,375,003 | -0.07(-1.97%) |