Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 4.686 | 4.775 | 4.676 | 4.769 | 1,685,605 | +0.09(+1.81%) |
Aug 30, 2004 | 4.686 | 4.714 | 4.672 | 4.684 | 1,332,379 | -0.02(-0.34%) |
Aug 27, 2004 | 4.686 | 4.720 | 4.674 | 4.700 | 1,466,753 | +0.02(+0.39%) |
Aug 26, 2004 | 4.666 | 4.690 | 4.656 | 4.682 | 3,016,502 | +0.02(+0.35%) |
Aug 25, 2004 | 4.635 | 4.672 | 4.613 | 4.666 | 8,512,505 | +0.04(+0.96%) |
Aug 24, 2004 | 4.696 | 4.696 | 4.605 | 4.621 | 5,443,636 | -0.05(-1.17%) |
Aug 23, 2004 | 4.698 | 4.716 | 4.654 | 4.676 | 2,415,277 | -0.02(-0.47%) |
Aug 20, 2004 | 4.676 | 4.704 | 4.660 | 4.698 | 2,253,237 | +0.05(+1.04%) |
Aug 19, 2004 | 4.672 | 4.672 | 4.619 | 4.650 | 2,128,743 | -0.02(-0.39%) |
Aug 18, 2004 | 4.575 | 4.672 | 4.571 | 4.668 | 2,102,066 | +0.08(+1.77%) |
Aug 17, 2004 | 4.635 | 4.641 | 4.571 | 4.587 | 2,578,304 | -0.04(-0.79%) |
Aug 16, 2004 | 4.581 | 4.625 | 4.565 | 4.623 | 1,865,923 | +0.05(+1.06%) |
Aug 13, 2004 | 4.542 | 4.581 | 4.536 | 4.575 | 2,965,124 | +0.03(+0.58%) |
Aug 12, 2004 | 4.546 | 4.556 | 4.520 | 4.548 | 2,665,746 | +0.01(+0.31%) |
Aug 11, 2004 | 4.490 | 4.544 | 4.457 | 4.534 | 4,804,371 | +0.06(+1.36%) |
Aug 10, 2004 | 4.473 | 4.492 | 4.463 | 4.473 | 3,460,629 | +0.00(+0.00%) |
Aug 09, 2004 | 4.504 | 4.534 | 4.463 | 4.473 | 2,320,424 | -0.04(-0.85%) |
Aug 06, 2004 | 4.528 | 4.556 | 4.496 | 4.512 | 2,239,405 | -0.02(-0.36%) |
Aug 05, 2004 | 4.593 | 4.621 | 4.528 | 4.528 | 1,980,043 | -0.06(-1.37%) |
Aug 04, 2004 | 4.565 | 4.621 | 4.538 | 4.591 | 3,326,254 | +0.03(+0.58%) |
Aug 03, 2004 | 4.372 | 4.597 | 4.312 | 4.565 | 5,972,734 | +0.18(+4.16%) |
Aug 02, 2004 | 4.241 | 4.397 | 4.172 | 4.382 | 6,789,848 | +0.13(+3.10%) |
Jul 30, 2004 | 4.251 | 4.271 | 4.229 | 4.251 | 1,996,839 | -0.01(-0.19%) |
Jul 29, 2004 | 4.265 | 4.281 | 4.218 | 4.259 | 1,863,947 | +0.01(+0.19%) |
Jul 28, 2004 | 4.216 | 4.257 | 4.194 | 4.251 | 2,741,826 | +0.01(+0.14%) |
Jul 27, 2004 | 4.271 | 4.271 | 4.214 | 4.245 | 2,554,591 | -0.01(-0.24%) |
Jul 26, 2004 | 4.291 | 4.303 | 4.247 | 4.255 | 1,576,426 | -0.03(-0.66%) |
Jul 23, 2004 | 4.312 | 4.332 | 4.279 | 4.283 | 1,042,881 | -0.03(-0.75%) |
Jul 22, 2004 | 4.366 | 4.366 | 4.310 | 4.316 | 1,539,868 | -0.05(-1.11%) |
Jul 21, 2004 | 4.441 | 4.441 | 4.364 | 4.364 | 2,490,368 | -0.06(-1.46%) |
Jul 20, 2004 | 4.435 | 4.449 | 4.405 | 4.429 | 1,465,765 | -0.01(-0.14%) |
Jul 19, 2004 | 4.423 | 4.447 | 4.411 | 4.435 | 1,715,740 | +0.02(+0.50%) |
Jul 16, 2004 | 4.431 | 4.449 | 4.386 | 4.413 | 2,657,348 | -0.01(-0.14%) |
Jul 15, 2004 | 4.413 | 4.431 | 4.403 | 4.419 | 1,407,470 | +0.01(+0.14%) |
Jul 14, 2004 | 4.403 | 4.443 | 4.388 | 4.413 | 1,560,617 | +0.00(+0.00%) |
Jul 13, 2004 | 4.433 | 4.437 | 4.395 | 4.413 | 4,019,862 | +0.00(+0.00%) |
Jul 12, 2004 | 4.443 | 4.457 | 4.403 | 4.413 | 2,594,607 | -0.03(-0.59%) |
Jul 09, 2004 | 4.429 | 4.447 | 4.419 | 4.439 | 1,659,422 | +0.01(+0.32%) |
Jul 08, 2004 | 4.433 | 4.471 | 4.417 | 4.425 | 3,528,804 | -0.02(-0.41%) |
Jul 07, 2004 | 4.469 | 4.494 | 4.433 | 4.443 | 3,384,055 | -0.04(-0.95%) |
Jul 06, 2004 | 4.455 | 4.486 | 4.435 | 4.486 | 2,112,935 | +0.03(+0.73%) |
Jul 02, 2004 | 4.411 | 4.465 | 4.403 | 4.453 | 2,320,424 | +0.05(+1.24%) |
Jul 01, 2004 | 4.471 | 4.471 | 4.384 | 4.399 | 2,452,822 | -0.05(-1.18%) |
Jun 30, 2004 | 4.413 | 4.467 | 4.395 | 4.451 | 3,231,896 | +0.07(+1.62%) |
Jun 29, 2004 | 4.443 | 4.443 | 4.370 | 4.380 | 2,572,376 | -0.03(-0.69%) |
Jun 28, 2004 | 4.463 | 4.492 | 4.407 | 4.411 | 1,897,541 | -0.05(-1.18%) |
Jun 25, 2004 | 4.484 | 4.484 | 4.378 | 4.463 | 2,876,200 | +0.01(+0.14%) |
Jun 24, 2004 | 4.413 | 4.478 | 4.397 | 4.457 | 3,402,334 | +0.06(+1.47%) |
Jun 23, 2004 | 4.388 | 4.403 | 4.370 | 4.393 | 2,723,547 | +0.00(+0.09%) |
Jun 22, 2004 | 4.275 | 4.397 | 4.265 | 4.388 | 3,284,757 | +0.14(+3.24%) |
Jun 21, 2004 | 4.271 | 4.271 | 4.231 | 4.251 | 3,422,589 | -0.03(-0.71%) |
Jun 18, 2004 | 4.295 | 4.324 | 4.245 | 4.281 | 3,716,038 | -0.03(-0.66%) |
Jun 17, 2004 | 4.324 | 4.340 | 4.297 | 4.310 | 1,585,812 | -0.01(-0.33%) |
Jun 16, 2004 | 4.324 | 4.362 | 4.301 | 4.324 | 1,726,115 | +0.00(+0.05%) |
Jun 15, 2004 | 4.312 | 4.360 | 4.305 | 4.322 | 1,197,511 | +0.01(+0.28%) |
Jun 14, 2004 | 4.314 | 4.342 | 4.291 | 4.310 | 1,198,993 | -0.00(-0.05%) |
Jun 10, 2004 | 4.348 | 4.362 | 4.307 | 4.312 | 2,087,740 | -0.01(-0.28%) |
Jun 09, 2004 | 4.291 | 4.342 | 4.291 | 4.324 | 2,014,624 | +0.02(+0.38%) |
Jun 08, 2004 | 4.382 | 4.382 | 4.301 | 4.307 | 3,458,653 | -0.07(-1.53%) |
Jun 07, 2004 | 4.332 | 4.386 | 4.305 | 4.374 | 1,694,991 | +0.08(+1.84%) |
Jun 04, 2004 | 4.281 | 4.305 | 4.251 | 4.295 | 1,430,195 | +0.04(+1.05%) |
Jun 03, 2004 | 4.322 | 4.328 | 4.251 | 4.251 | 1,712,282 | -0.07(-1.73%) |
Jun 02, 2004 | 4.344 | 4.346 | 4.287 | 4.326 | 2,566,942 | +0.02(+0.52%) |