Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.975 | 4.080 | 3.922 | 4.027 | 111,075 | +0.12(+3.07%) |
Aug 30, 2004 | 4.110 | 4.110 | 3.907 | 3.907 | 26,135 | -0.16(-3.87%) |
Aug 27, 2004 | 4.140 | 4.192 | 4.065 | 4.065 | 101,608 | -0.13(-3.04%) |
Aug 26, 2004 | 4.222 | 4.275 | 4.132 | 4.192 | 20,134 | -0.12(-2.78%) |
Aug 25, 2004 | 4.162 | 4.312 | 4.125 | 4.312 | 53,070 | +0.10(+2.31%) |
Aug 24, 2004 | 4.215 | 4.305 | 4.207 | 4.215 | 70,538 | -0.01(-0.18%) |
Aug 23, 2004 | 4.327 | 4.365 | 4.222 | 4.222 | 17,201 | -0.22(-4.90%) |
Aug 20, 2004 | 4.297 | 4.440 | 4.297 | 4.440 | 23,335 | +0.13(+2.96%) |
Aug 19, 2004 | 4.282 | 4.356 | 4.237 | 4.312 | 30,002 | -0.04(-0.86%) |
Aug 18, 2004 | 4.245 | 4.350 | 4.245 | 4.350 | 39,869 | +0.05(+1.22%) |
Aug 17, 2004 | 4.380 | 4.380 | 4.177 | 4.297 | 11,867 | -0.01(-0.17%) |
Aug 16, 2004 | 4.215 | 4.312 | 4.215 | 4.305 | 18,134 | +0.07(+1.59%) |
Aug 13, 2004 | 4.222 | 4.312 | 4.132 | 4.237 | 11,734 | -0.07(-1.74%) |
Aug 12, 2004 | 4.350 | 4.350 | 4.140 | 4.312 | 20,534 | +0.04(+0.88%) |
Aug 11, 2004 | 4.200 | 4.312 | 4.080 | 4.275 | 49,603 | -0.02(-0.52%) |
Aug 10, 2004 | 4.200 | 4.312 | 4.125 | 4.297 | 38,536 | +0.02(+0.53%) |
Aug 09, 2004 | 4.102 | 4.275 | 3.945 | 4.275 | 94,407 | +0.15(+3.64%) |
Aug 06, 2004 | 4.147 | 4.267 | 4.125 | 4.125 | 51,870 | -0.08(-1.96%) |
Aug 05, 2004 | 4.207 | 4.290 | 4.147 | 4.207 | 41,603 | -0.02(-0.53%) |
Aug 04, 2004 | 4.275 | 4.365 | 4.147 | 4.230 | 39,069 | -0.04(-1.05%) |
Aug 03, 2004 | 4.320 | 4.417 | 4.275 | 4.275 | 47,171 | -0.14(-3.23%) |
Aug 02, 2004 | 4.492 | 4.492 | 4.282 | 4.417 | 11,734 | -0.08(-1.83%) |
Jul 30, 2004 | 4.275 | 4.500 | 4.102 | 4.500 | 55,204 | +0.16(+3.81%) |
Jul 29, 2004 | 4.305 | 4.335 | 3.997 | 4.335 | 59,471 | +0.03(+0.70%) |
Jul 28, 2004 | 3.915 | 4.327 | 3.847 | 4.305 | 33,069 | +0.28(+7.09%) |
Jul 27, 2004 | 4.050 | 4.072 | 3.810 | 4.020 | 19,601 | +0.00(+0.00%) |
Jul 26, 2004 | 4.035 | 4.102 | 3.915 | 4.020 | 27,068 | +0.06(+1.52%) |
Jul 23, 2004 | 4.087 | 4.087 | 3.847 | 3.960 | 40,003 | -0.09(-2.22%) |
Jul 22, 2004 | 4.372 | 4.372 | 3.900 | 4.050 | 121,609 | -0.26(-6.09%) |
Jul 21, 2004 | 4.267 | 4.522 | 4.207 | 4.312 | 62,404 | +0.11(+2.68%) |
Jul 20, 2004 | 4.432 | 4.455 | 4.192 | 4.200 | 70,938 | -0.27(-6.04%) |
Jul 19, 2004 | 4.417 | 4.500 | 4.320 | 4.470 | 27,468 | +0.16(+3.65%) |
Jul 16, 2004 | 4.350 | 4.477 | 4.312 | 4.312 | 16,001 | -0.11(-2.54%) |
Jul 15, 2004 | 4.327 | 4.485 | 4.327 | 4.425 | 12,267 | +0.10(+2.25%) |
Jul 14, 2004 | 4.312 | 4.552 | 4.275 | 4.327 | 57,071 | +0.00(+0.00%) |
Jul 13, 2004 | 4.395 | 4.395 | 4.312 | 4.327 | 23,335 | -0.09(-2.04%) |
Jul 12, 2004 | 4.492 | 4.500 | 4.395 | 4.417 | 22,001 | -0.01(-0.34%) |
Jul 09, 2004 | 4.297 | 4.500 | 4.200 | 4.432 | 48,003 | +0.13(+2.96%) |
Jul 08, 2004 | 4.410 | 4.432 | 4.305 | 4.305 | 27,868 | -0.14(-3.20%) |
Jul 07, 2004 | 4.335 | 4.485 | 4.335 | 4.447 | 23,468 | +0.07(+1.54%) |
Jul 06, 2004 | 4.537 | 4.537 | 4.282 | 4.380 | 22,668 | -0.12(-2.67%) |
Jul 02, 2004 | 4.500 | 4.552 | 4.275 | 4.500 | 30,669 | -0.09(-1.96%) |
Jul 01, 2004 | 4.417 | 4.770 | 4.417 | 4.590 | 66,938 | +0.02(+0.33%) |
Jun 30, 2004 | 4.417 | 4.575 | 4.230 | 4.575 | 502,439 | +0.23(+5.35%) |
Jun 29, 2004 | 4.335 | 4.447 | 4.275 | 4.342 | 48,403 | -0.02(-0.52%) |
Jun 28, 2004 | 4.710 | 4.710 | 4.305 | 4.365 | 108,141 | -0.23(-5.06%) |
Jun 25, 2004 | 4.695 | 4.695 | 3.885 | 4.597 | 635,516 | -0.09(-1.92%) |
Jun 24, 2004 | 4.706 | 4.860 | 4.372 | 4.687 | 79,472 | -0.02(-0.48%) |
Jun 23, 2004 | 4.590 | 4.732 | 4.387 | 4.710 | 176,413 | +0.02(+0.48%) |
Jun 22, 2004 | 4.777 | 4.777 | 4.620 | 4.687 | 91,607 | -0.04(-0.79%) |
Jun 21, 2004 | 4.807 | 4.807 | 4.672 | 4.725 | 91,207 | -0.05(-1.10%) |
Jun 18, 2004 | 4.792 | 4.800 | 4.740 | 4.777 | 128,543 | -0.02(-0.47%) |
Jun 17, 2004 | 4.837 | 4.867 | 4.725 | 4.800 | 82,539 | -0.04(-0.78%) |
Jun 16, 2004 | 4.785 | 4.837 | 4.717 | 4.837 | 92,673 | +0.05(+1.10%) |
Jun 15, 2004 | 4.799 | 4.845 | 4.665 | 4.785 | 37,602 | +0.03(+0.63%) |
Jun 14, 2004 | 4.852 | 4.875 | 4.582 | 4.755 | 88,807 | -0.10(-2.16%) |
Jun 10, 2004 | 4.800 | 4.875 | 4.635 | 4.860 | 59,204 | +0.02(+0.47%) |
Jun 09, 2004 | 4.800 | 4.875 | 4.800 | 4.837 | 74,139 | +0.00(+0.00%) |
Jun 08, 2004 | 4.875 | 4.875 | 4.815 | 4.837 | 37,469 | -0.04(-0.77%) |
Jun 07, 2004 | 4.755 | 4.875 | 4.755 | 4.875 | 53,337 | +0.02(+0.46%) |
Jun 04, 2004 | 4.845 | 4.875 | 4.800 | 4.852 | 21,068 | -0.02(-0.46%) |
Jun 03, 2004 | 4.897 | 4.905 | 4.822 | 4.875 | 40,003 | +0.00(+0.00%) |
Jun 02, 2004 | 4.815 | 4.897 | 4.732 | 4.875 | 62,138 | +0.01(+0.15%) |