Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 4.598 | 4.617 | 4.573 | 4.586 | 528,950 | +0.01(+0.21%) |
Aug 30, 2004 | 4.617 | 4.633 | 4.573 | 4.576 | 426,716 | -0.01(-0.21%) |
Aug 27, 2004 | 4.589 | 4.602 | 4.570 | 4.586 | 371,471 | +0.03(+0.62%) |
Aug 26, 2004 | 4.548 | 4.576 | 4.535 | 4.558 | 700,398 | +0.03(+0.56%) |
Aug 25, 2004 | 4.485 | 4.535 | 4.472 | 4.532 | 693,413 | +0.05(+1.05%) |
Aug 24, 2004 | 4.479 | 4.495 | 4.472 | 4.485 | 504,820 | +0.01(+0.28%) |
Aug 23, 2004 | 4.469 | 4.472 | 4.450 | 4.472 | 426,716 | +0.01(+0.28%) |
Aug 20, 2004 | 4.450 | 4.463 | 4.432 | 4.460 | 531,172 | +0.02(+0.43%) |
Aug 19, 2004 | 4.435 | 4.441 | 4.416 | 4.441 | 385,124 | +0.02(+0.50%) |
Aug 18, 2004 | 4.416 | 4.435 | 4.413 | 4.419 | 402,586 | +0.01(+0.14%) |
Aug 17, 2004 | 4.432 | 4.457 | 4.413 | 4.413 | 489,898 | -0.03(-0.57%) |
Aug 16, 2004 | 4.479 | 4.479 | 4.428 | 4.438 | 422,588 | -0.04(-0.84%) |
Aug 13, 2004 | 4.460 | 4.476 | 4.441 | 4.476 | 320,672 | +0.03(+0.57%) |
Aug 12, 2004 | 4.409 | 4.457 | 4.403 | 4.450 | 446,718 | +0.04(+0.86%) |
Aug 11, 2004 | 4.444 | 4.444 | 4.409 | 4.413 | 313,687 | -0.04(-0.99%) |
Aug 10, 2004 | 4.409 | 4.463 | 4.397 | 4.457 | 476,245 | +0.05(+1.07%) |
Aug 09, 2004 | 4.422 | 4.432 | 4.397 | 4.409 | 495,613 | -0.00(-0.07%) |
Aug 06, 2004 | 4.416 | 4.454 | 4.409 | 4.413 | 574,987 | -0.01(-0.28%) |
Aug 05, 2004 | 4.460 | 4.476 | 4.413 | 4.425 | 478,785 | -0.02(-0.50%) |
Aug 04, 2004 | 4.460 | 4.472 | 4.444 | 4.447 | 464,815 | -0.02(-0.49%) |
Aug 03, 2004 | 4.454 | 4.469 | 4.416 | 4.469 | 470,530 | +0.04(+0.85%) |
Aug 02, 2004 | 4.409 | 4.441 | 4.409 | 4.432 | 454,655 | +0.04(+0.86%) |
Jul 30, 2004 | 4.406 | 4.409 | 4.387 | 4.394 | 367,026 | +0.00(+0.07%) |
Jul 29, 2004 | 4.365 | 4.403 | 4.362 | 4.391 | 395,283 | +0.04(+1.01%) |
Jul 28, 2004 | 4.293 | 4.346 | 4.284 | 4.346 | 502,280 | +0.06(+1.32%) |
Jul 27, 2004 | 4.328 | 4.346 | 4.274 | 4.290 | 601,657 | -0.02(-0.51%) |
Jul 26, 2004 | 4.343 | 4.362 | 4.299 | 4.312 | 374,646 | -0.04(-1.01%) |
Jul 23, 2004 | 4.362 | 4.394 | 4.356 | 4.356 | 355,279 | -0.03(-0.57%) |
Jul 22, 2004 | 4.391 | 4.403 | 4.362 | 4.381 | 454,338 | +0.02(+0.36%) |
Jul 21, 2004 | 4.369 | 4.403 | 4.362 | 4.365 | 582,289 | -0.02(-0.36%) |
Jul 20, 2004 | 4.365 | 4.394 | 4.362 | 4.381 | 554,667 | +0.00(+0.07%) |
Jul 19, 2004 | 4.384 | 4.387 | 4.362 | 4.378 | 509,582 | +0.01(+0.14%) |
Jul 16, 2004 | 4.375 | 4.391 | 4.362 | 4.372 | 430,843 | -0.00(-0.07%) |
Jul 15, 2004 | 4.324 | 4.375 | 4.302 | 4.375 | 707,383 | +0.07(+1.54%) |
Jul 14, 2004 | 4.324 | 4.337 | 4.306 | 4.309 | 410,206 | -0.03(-0.65%) |
Jul 13, 2004 | 4.337 | 4.340 | 4.315 | 4.337 | 633,089 | -0.00(-0.07%) |
Jul 12, 2004 | 4.315 | 4.340 | 4.299 | 4.340 | 672,776 | +0.03(+0.66%) |
Jul 09, 2004 | 4.299 | 4.321 | 4.293 | 4.312 | 646,741 | -0.00(-0.07%) |
Jul 08, 2004 | 4.312 | 4.315 | 4.293 | 4.315 | 542,602 | +0.02(+0.37%) |
Jul 07, 2004 | 4.299 | 4.324 | 4.293 | 4.299 | 592,132 | -0.00(-0.07%) |
Jul 06, 2004 | 4.315 | 4.315 | 4.284 | 4.302 | 509,265 | +0.02(+0.44%) |
Jul 02, 2004 | 4.246 | 4.287 | 4.246 | 4.284 | 603,244 | +0.03(+0.82%) |
Jul 01, 2004 | 4.214 | 4.252 | 4.189 | 4.249 | 803,585 | +0.06(+1.43%) |
Jun 30, 2004 | 4.113 | 4.189 | 4.113 | 4.189 | 675,316 | +0.08(+1.84%) |
Jun 29, 2004 | 4.117 | 4.135 | 4.113 | 4.113 | 400,998 | -0.00(-0.08%) |
Jun 28, 2004 | 4.139 | 4.148 | 4.104 | 4.117 | 518,155 | -0.01(-0.31%) |
Jun 25, 2004 | 4.085 | 4.129 | 4.085 | 4.129 | 663,886 | +0.05(+1.16%) |
Jun 24, 2004 | 4.079 | 4.117 | 4.057 | 4.082 | 763,263 | +0.01(+0.31%) |
Jun 23, 2004 | 4.060 | 4.076 | 4.035 | 4.069 | 728,973 | +0.01(+0.31%) |
Jun 22, 2004 | 4.063 | 4.072 | 4.035 | 4.057 | 1,066,155 | -0.01(-0.31%) |
Jun 21, 2004 | 4.079 | 4.098 | 4.063 | 4.069 | 616,579 | -0.01(-0.15%) |
Jun 18, 2004 | 4.101 | 4.120 | 4.069 | 4.076 | 865,179 | -0.01(-0.23%) |
Jun 17, 2004 | 4.132 | 4.139 | 4.085 | 4.085 | 941,378 | -0.03(-0.69%) |
Jun 16, 2004 | 4.098 | 4.142 | 4.098 | 4.113 | 682,301 | +0.02(+0.38%) |
Jun 15, 2004 | 4.110 | 4.154 | 4.095 | 4.098 | 767,390 | +0.02(+0.46%) |
Jun 14, 2004 | 4.198 | 4.198 | 4.063 | 4.079 | 784,535 | -0.11(-2.63%) |
Jun 10, 2004 | 4.183 | 4.202 | 4.167 | 4.189 | 788,980 | +0.02(+0.45%) |
Jun 09, 2004 | 4.173 | 4.208 | 4.167 | 4.170 | 694,683 | -0.00(-0.08%) |
Jun 08, 2004 | 4.183 | 4.189 | 4.164 | 4.173 | 613,404 | +0.01(+0.15%) |
Jun 07, 2004 | 4.217 | 4.217 | 4.161 | 4.167 | 1,414,132 | -0.02(-0.53%) |
Jun 04, 2004 | 4.227 | 4.233 | 4.189 | 4.189 | 635,311 | -0.04(-0.89%) |
Jun 03, 2004 | 4.249 | 4.252 | 4.214 | 4.227 | 725,163 | -0.02(-0.37%) |
Jun 02, 2004 | 4.214 | 4.246 | 4.214 | 4.243 | 703,891 | +0.02(+0.52%) |