Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 4.906 | 5.011 | 4.816 | 4.951 | 6,208,525 | +0.06(+1.14%) |
Aug 30, 2004 | 5.039 | 5.082 | 4.883 | 4.895 | 3,742,719 | -0.18(-3.58%) |
Aug 27, 2004 | 4.947 | 5.129 | 4.940 | 5.077 | 6,668,718 | +0.13(+2.69%) |
Aug 26, 2004 | 4.956 | 5.026 | 4.900 | 4.945 | 4,480,056 | -0.10(-2.08%) |
Aug 25, 2004 | 4.874 | 5.054 | 4.848 | 5.050 | 12,676,916 | +0.16(+3.19%) |
Aug 24, 2004 | 5.135 | 5.150 | 4.840 | 4.893 | 20,487,596 | -0.23(-4.43%) |
Aug 23, 2004 | 5.170 | 5.215 | 5.028 | 5.120 | 13,091,410 | -0.01(-0.29%) |
Aug 20, 2004 | 4.615 | 5.236 | 4.593 | 5.135 | 37,915,408 | +0.48(+10.41%) |
Aug 19, 2004 | 4.630 | 4.716 | 4.604 | 4.651 | 26,263,478 | -0.01(-0.23%) |
Aug 18, 2004 | 4.379 | 4.722 | 4.364 | 4.662 | 16,758,652 | +0.23(+5.22%) |
Aug 17, 2004 | 4.433 | 4.587 | 4.411 | 4.431 | 14,981,152 | +0.10(+2.38%) |
Aug 16, 2004 | 4.253 | 4.420 | 4.244 | 4.328 | 12,673,881 | +0.09(+2.23%) |
Aug 13, 2004 | 4.411 | 4.420 | 4.139 | 4.234 | 22,671,122 | -0.11(-2.61%) |
Aug 12, 2004 | 4.519 | 4.583 | 4.328 | 4.347 | 13,423,592 | -0.24(-5.14%) |
Aug 11, 2004 | 4.701 | 4.818 | 4.381 | 4.583 | 19,199,708 | -0.37(-7.52%) |
Aug 10, 2004 | 4.960 | 5.000 | 4.868 | 4.955 | 9,689,978 | +0.03(+0.61%) |
Aug 09, 2004 | 4.872 | 4.964 | 4.853 | 4.925 | 11,017,558 | +0.08(+1.72%) |
Aug 06, 2004 | 4.835 | 5.032 | 4.797 | 4.842 | 14,493,641 | -0.12(-2.50%) |
Aug 05, 2004 | 4.917 | 5.105 | 4.906 | 4.966 | 10,075,691 | +0.06(+1.22%) |
Aug 04, 2004 | 4.788 | 4.962 | 4.701 | 4.906 | 6,354,218 | +0.13(+2.74%) |
Aug 03, 2004 | 4.955 | 4.968 | 4.758 | 4.776 | 5,180,736 | -0.21(-4.17%) |
Aug 02, 2004 | 4.938 | 5.022 | 4.883 | 4.983 | 4,615,242 | +0.01(+0.22%) |
Jul 30, 2004 | 4.985 | 5.045 | 4.900 | 4.973 | 7,293,750 | -0.03(-0.51%) |
Jul 29, 2004 | 4.891 | 5.047 | 4.883 | 4.998 | 10,075,224 | +0.16(+3.37%) |
Jul 28, 2004 | 4.743 | 4.850 | 4.621 | 4.835 | 9,294,459 | -0.01(-0.22%) |
Jul 27, 2004 | 4.808 | 4.893 | 4.435 | 4.846 | 11,603,131 | +0.09(+1.89%) |
Jul 26, 2004 | 4.880 | 4.904 | 4.656 | 4.756 | 7,686,234 | -0.13(-2.76%) |
Jul 23, 2004 | 4.857 | 4.895 | 4.728 | 4.891 | 10,722,203 | -0.04(-0.87%) |
Jul 22, 2004 | 4.784 | 4.960 | 4.716 | 4.934 | 8,329,010 | +0.20(+4.21%) |
Jul 21, 2004 | 5.088 | 5.182 | 4.722 | 4.735 | 11,429,654 | -0.31(-6.11%) |
Jul 20, 2004 | 4.850 | 5.043 | 4.810 | 5.043 | 6,091,784 | +0.18(+3.65%) |
Jul 19, 2004 | 4.994 | 5.054 | 4.778 | 4.865 | 6,667,784 | -0.07(-1.35%) |
Jul 16, 2004 | 5.219 | 5.219 | 4.883 | 4.932 | 7,677,128 | -0.23(-4.40%) |
Jul 15, 2004 | 4.953 | 5.253 | 4.913 | 5.159 | 12,474,954 | +0.19(+3.93%) |
Jul 14, 2004 | 4.861 | 5.090 | 4.818 | 4.964 | 8,953,575 | -0.08(-1.61%) |
Jul 13, 2004 | 4.949 | 5.103 | 4.949 | 5.045 | 6,145,251 | +0.11(+2.17%) |
Jul 12, 2004 | 4.949 | 4.979 | 4.855 | 4.938 | 9,024,087 | -0.15(-2.91%) |
Jul 09, 2004 | 5.142 | 5.185 | 5.045 | 5.086 | 4,543,330 | +0.05(+0.98%) |
Jul 08, 2004 | 5.084 | 5.215 | 5.007 | 5.037 | 9,227,450 | -0.08(-1.55%) |
Jul 07, 2004 | 5.082 | 5.304 | 5.082 | 5.116 | 6,477,730 | +0.05(+1.06%) |
Jul 06, 2004 | 5.075 | 5.172 | 4.958 | 5.062 | 11,134,299 | -0.21(-3.98%) |
Jul 02, 2004 | 5.386 | 5.418 | 5.204 | 5.272 | 9,118,414 | -0.08(-1.42%) |
Jul 01, 2004 | 5.673 | 5.684 | 5.332 | 5.348 | 13,306,384 | -0.37(-6.46%) |
Jun 30, 2004 | 5.581 | 5.733 | 5.536 | 5.718 | 8,212,269 | +0.15(+2.73%) |
Jun 29, 2004 | 5.568 | 5.699 | 5.472 | 5.566 | 10,229,322 | -0.07(-1.18%) |
Jun 25, 2004 | 5.598 | 5.673 | 5.555 | 5.632 | 17,505,094 | -0.00(-0.04%) |
Jun 24, 2004 | 5.553 | 5.700 | 5.469 | 5.634 | 25,697,050 | +0.07(+1.21%) |
Jun 23, 2004 | 5.312 | 5.568 | 5.252 | 5.567 | 22,009,434 | +0.25(+4.61%) |
Jun 22, 2004 | 5.081 | 5.324 | 5.046 | 5.322 | 18,670,170 | +0.26(+5.19%) |
Jun 21, 2004 | 5.325 | 5.362 | 5.014 | 5.059 | 20,401,208 | -0.25(-4.64%) |
Jun 18, 2004 | 5.125 | 5.354 | 5.088 | 5.306 | 15,512,090 | +0.15(+2.91%) |
Jun 17, 2004 | 5.299 | 5.332 | 5.143 | 5.156 | 18,027,160 | -0.18(-3.43%) |
Jun 16, 2004 | 5.122 | 5.386 | 5.097 | 5.339 | 22,041,654 | +0.20(+3.90%) |
Jun 15, 2004 | 5.060 | 5.145 | 5.007 | 5.139 | 10,573,942 | +0.16(+3.20%) |
Jun 14, 2004 | 5.021 | 5.049 | 4.946 | 4.979 | 7,291,649 | -0.07(-1.48%) |
Jun 10, 2004 | 5.035 | 5.060 | 4.978 | 5.054 | 6,109,295 | +0.08(+1.66%) |
Jun 09, 2004 | 5.113 | 5.140 | 4.951 | 4.971 | 9,531,210 | -0.15(-2.89%) |
Jun 08, 2004 | 5.106 | 5.225 | 5.074 | 5.119 | 13,627,422 | -0.04(-0.81%) |
Jun 07, 2004 | 5.006 | 5.161 | 4.988 | 5.161 | 8,369,870 | +0.19(+3.79%) |
Jun 04, 2004 | 4.980 | 5.032 | 4.958 | 4.973 | 7,921,584 | +0.08(+1.69%) |
Jun 03, 2004 | 4.850 | 4.979 | 4.821 | 4.890 | 12,898,024 | +0.02(+0.44%) |
Jun 02, 2004 | 5.022 | 5.038 | 4.824 | 4.869 | 12,612,241 | -0.17(-3.44%) |