Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 4.222 | 4.222 | 4.222 | 4.222 | 0 | +0.00(+0.00%) |
Aug 30, 2004 | 4.203 | 4.222 | 4.203 | 4.222 | 1,628 | +0.03(+0.73%) |
Aug 27, 2004 | 4.231 | 4.265 | 4.160 | 4.191 | 6,188 | -0.02(-0.36%) |
Aug 26, 2004 | 4.160 | 4.206 | 4.160 | 4.206 | 6,188 | +0.02(+0.37%) |
Aug 25, 2004 | 4.191 | 4.191 | 4.191 | 4.191 | 977 | -0.01(-0.29%) |
Aug 24, 2004 | 4.203 | 4.203 | 4.203 | 4.203 | 651 | +0.03(+0.66%) |
Aug 23, 2004 | 4.237 | 4.240 | 4.068 | 4.175 | 37,456 | -0.09(-2.16%) |
Aug 20, 2004 | 4.175 | 4.268 | 4.175 | 4.268 | 6,188 | +0.09(+2.21%) |
Aug 19, 2004 | 4.160 | 4.234 | 4.160 | 4.175 | 5,862 | +0.03(+0.74%) |
Aug 18, 2004 | 4.047 | 4.145 | 4.047 | 4.145 | 8,142 | +0.09(+2.27%) |
Aug 17, 2004 | 4.053 | 4.053 | 4.022 | 4.053 | 14,331 | -0.02(-0.38%) |
Aug 16, 2004 | 4.037 | 4.074 | 4.037 | 4.068 | 9,445 | +0.06(+1.61%) |
Aug 13, 2004 | 4.004 | 4.004 | 4.004 | 4.004 | 0 | +0.00(+0.00%) |
Aug 12, 2004 | 3.985 | 4.010 | 3.985 | 4.004 | 14,331 | +0.02(+0.62%) |
Aug 11, 2004 | 3.961 | 3.979 | 3.933 | 3.979 | 8,142 | -0.01(-0.23%) |
Aug 10, 2004 | 3.939 | 3.988 | 3.939 | 3.988 | 5,211 | +0.00(+0.08%) |
Aug 09, 2004 | 3.997 | 4.000 | 3.945 | 3.985 | 66,770 | -0.02(-0.38%) |
Aug 06, 2004 | 4.111 | 4.111 | 4.000 | 4.000 | 17,588 | -0.11(-2.76%) |
Aug 05, 2004 | 4.114 | 4.117 | 4.071 | 4.114 | 14,331 | -0.01(-0.30%) |
Aug 04, 2004 | 4.129 | 4.175 | 4.102 | 4.126 | 13,354 | -0.02(-0.44%) |
Aug 03, 2004 | 4.268 | 4.268 | 4.099 | 4.145 | 24,102 | -0.15(-3.57%) |
Aug 02, 2004 | 4.237 | 4.320 | 4.222 | 4.298 | 43,319 | -0.00(-0.07%) |
Jul 30, 2004 | 4.298 | 4.317 | 4.206 | 4.301 | 53,742 | -0.04(-0.99%) |
Jul 29, 2004 | 4.360 | 4.387 | 4.344 | 4.344 | 4,234 | -0.08(-1.74%) |
Jul 28, 2004 | 4.513 | 4.513 | 4.406 | 4.421 | 8,794 | -0.11(-2.44%) |
Jul 27, 2004 | 4.421 | 4.532 | 4.298 | 4.532 | 61,559 | +0.07(+1.51%) |
Jul 26, 2004 | 4.467 | 4.479 | 4.237 | 4.464 | 55,370 | -0.02(-0.41%) |
Jul 23, 2004 | 4.529 | 4.532 | 4.482 | 4.482 | 18,239 | -0.05(-1.08%) |
Jul 22, 2004 | 4.590 | 4.605 | 4.532 | 4.532 | 61,233 | -0.05(-1.01%) |
Jul 21, 2004 | 4.575 | 4.578 | 4.575 | 4.578 | 9,771 | +0.00(+0.07%) |
Jul 20, 2004 | 4.575 | 4.575 | 4.575 | 4.575 | 651 | -0.02(-0.53%) |
Jul 19, 2004 | 4.615 | 4.615 | 4.529 | 4.599 | 14,657 | -0.02(-0.47%) |
Jul 16, 2004 | 4.642 | 4.642 | 4.602 | 4.621 | 6,188 | -0.02(-0.33%) |
Jul 15, 2004 | 4.575 | 4.636 | 4.544 | 4.636 | 19,216 | +0.03(+0.67%) |
Jul 14, 2004 | 4.605 | 4.605 | 4.605 | 4.605 | 977 | -0.04(-0.92%) |
Jul 13, 2004 | 4.605 | 4.648 | 4.605 | 4.648 | 1,954 | +0.01(+0.26%) |
Jul 12, 2004 | 4.559 | 4.636 | 4.538 | 4.636 | 16,611 | -0.02(-0.33%) |
Jul 09, 2004 | 4.575 | 4.651 | 4.575 | 4.651 | 17,588 | +0.03(+0.66%) |
Jul 08, 2004 | 4.667 | 4.667 | 4.544 | 4.621 | 30,616 | -0.08(-1.63%) |
Jul 07, 2004 | 4.670 | 4.713 | 4.651 | 4.697 | 19,216 | +0.03(+0.66%) |
Jul 06, 2004 | 4.790 | 4.790 | 4.667 | 4.667 | 19,216 | -0.15(-3.18%) |
Jul 02, 2004 | 4.820 | 4.820 | 4.728 | 4.820 | 16,285 | -0.03(-0.63%) |
Jul 01, 2004 | 4.851 | 4.866 | 4.851 | 4.851 | 4,559 | -0.03(-0.57%) |
Jun 30, 2004 | 4.836 | 4.879 | 4.836 | 4.879 | 10,097 | +0.01(+0.25%) |
Jun 29, 2004 | 4.851 | 4.891 | 4.851 | 4.866 | 6,514 | -0.01(-0.19%) |
Jun 28, 2004 | 4.928 | 4.928 | 4.808 | 4.875 | 35,828 | -0.03(-0.69%) |
Jun 25, 2004 | 4.866 | 4.909 | 4.836 | 4.909 | 8,142 | +0.00(+0.06%) |
Jun 24, 2004 | 4.912 | 4.912 | 4.897 | 4.906 | 9,119 | +0.02(+0.31%) |
Jun 23, 2004 | 4.839 | 4.897 | 4.839 | 4.891 | 35,828 | -0.01(-0.13%) |
Jun 22, 2004 | 4.897 | 4.934 | 4.897 | 4.897 | 11,725 | +0.00(+0.00%) |
Jun 21, 2004 | 4.912 | 4.912 | 4.863 | 4.897 | 18,891 | -0.05(-0.93%) |
Jun 18, 2004 | 4.943 | 4.943 | 4.943 | 4.943 | 0 | +0.00(+0.00%) |
Jun 17, 2004 | 4.943 | 4.943 | 4.943 | 4.943 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 4.928 | 4.974 | 4.928 | 4.943 | 23,776 | -0.03(-0.62%) |
Jun 15, 2004 | 4.974 | 4.974 | 4.882 | 4.974 | 43,319 | +0.00(+0.00%) |
Jun 14, 2004 | 4.989 | 4.989 | 4.937 | 4.974 | 6,839 | -0.03(-0.61%) |
Jun 10, 2004 | 5.035 | 5.060 | 4.943 | 5.004 | 43,645 | -0.06(-1.15%) |
Jun 09, 2004 | 5.020 | 5.063 | 5.020 | 5.063 | 14,005 | +0.04(+0.86%) |
Jun 08, 2004 | 4.958 | 5.020 | 4.958 | 5.020 | 13,679 | +0.02(+0.31%) |
Jun 07, 2004 | 4.986 | 5.004 | 4.928 | 5.004 | 10,097 | +0.02(+0.31%) |
Jun 04, 2004 | 4.989 | 4.989 | 4.974 | 4.989 | 9,445 | -0.01(-0.18%) |
Jun 03, 2004 | 4.974 | 4.998 | 4.882 | 4.998 | 11,399 | -0.01(-0.12%) |
Jun 02, 2004 | 5.020 | 5.041 | 4.974 | 5.004 | 31,594 | -0.03(-0.61%) |