Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 4.241 | 4.279 | 4.206 | 4.223 | 1,872,585 | -0.03(-0.62%) |
Aug 30, 2004 | 4.295 | 4.300 | 4.215 | 4.249 | 1,492,241 | -0.07(-1.57%) |
Aug 27, 2004 | 4.296 | 4.318 | 4.275 | 4.317 | 655,272 | +0.02(+0.51%) |
Aug 26, 2004 | 4.257 | 4.325 | 4.241 | 4.296 | 1,529,851 | +0.02(+0.42%) |
Aug 25, 2004 | 4.230 | 4.311 | 4.199 | 4.278 | 1,501,246 | +0.02(+0.58%) |
Aug 24, 2004 | 4.239 | 4.269 | 4.222 | 4.253 | 1,397,949 | +0.04(+0.90%) |
Aug 23, 2004 | 4.247 | 4.290 | 4.198 | 4.215 | 1,240,091 | -0.05(-1.06%) |
Aug 20, 2004 | 4.245 | 4.276 | 4.190 | 4.261 | 2,251,869 | +0.02(+0.38%) |
Aug 19, 2004 | 4.326 | 4.326 | 4.178 | 4.245 | 1,957,341 | -0.08(-1.88%) |
Aug 18, 2004 | 4.332 | 4.332 | 4.275 | 4.326 | 1,821,201 | -0.03(-0.67%) |
Aug 17, 2004 | 4.428 | 4.433 | 4.343 | 4.355 | 1,048,329 | -0.02(-0.37%) |
Aug 16, 2004 | 4.210 | 4.400 | 4.207 | 4.371 | 2,376,355 | +0.18(+4.18%) |
Aug 13, 2004 | 4.243 | 4.290 | 4.180 | 4.196 | 1,368,814 | -0.06(-1.44%) |
Aug 12, 2004 | 4.326 | 4.326 | 4.248 | 4.257 | 1,242,209 | -0.07(-1.59%) |
Aug 11, 2004 | 4.347 | 4.361 | 4.273 | 4.326 | 2,938,395 | -0.07(-1.53%) |
Aug 10, 2004 | 4.247 | 4.399 | 4.247 | 4.393 | 2,038,919 | +0.15(+3.58%) |
Aug 09, 2004 | 4.276 | 4.314 | 4.239 | 4.241 | 2,364,171 | +0.02(+0.51%) |
Aug 06, 2004 | 4.311 | 4.311 | 4.209 | 4.219 | 2,154,929 | -0.12(-2.66%) |
Aug 05, 2004 | 4.476 | 4.482 | 4.334 | 4.334 | 2,403,901 | -0.14(-3.16%) |
Aug 04, 2004 | 4.398 | 4.493 | 4.342 | 4.476 | 3,048,049 | +0.08(+1.80%) |
Aug 03, 2004 | 4.583 | 4.583 | 4.397 | 4.397 | 4,934,407 | -0.19(-4.04%) |
Aug 02, 2004 | 4.464 | 4.603 | 4.442 | 4.582 | 4,945,001 | +0.13(+2.86%) |
Jul 30, 2004 | 4.419 | 4.458 | 4.400 | 4.454 | 3,280,069 | +0.06(+1.33%) |
Jul 29, 2004 | 4.271 | 4.396 | 4.197 | 4.396 | 4,169,481 | +0.15(+3.60%) |
Jul 28, 2004 | 4.153 | 4.271 | 4.141 | 4.243 | 3,668,359 | +0.11(+2.60%) |
Jul 27, 2004 | 4.064 | 4.135 | 4.064 | 4.135 | 958,276 | +0.07(+1.69%) |
Jul 26, 2004 | 4.106 | 4.158 | 4.046 | 4.066 | 2,187,242 | -0.04(-0.99%) |
Jul 23, 2004 | 4.109 | 4.125 | 4.073 | 4.107 | 1,631,559 | -0.00(-0.02%) |
Jul 22, 2004 | 4.172 | 4.173 | 4.071 | 4.108 | 2,547,987 | -0.08(-1.98%) |
Jul 21, 2004 | 4.183 | 4.230 | 4.172 | 4.191 | 2,421,382 | +0.02(+0.41%) |
Jul 20, 2004 | 4.115 | 4.175 | 4.033 | 4.174 | 3,782,251 | +0.04(+1.07%) |
Jul 19, 2004 | 4.110 | 4.160 | 4.105 | 4.129 | 1,402,187 | +0.04(+1.06%) |
Jul 16, 2004 | 4.140 | 4.159 | 4.079 | 4.086 | 2,001,838 | -0.05(-1.30%) |
Jul 15, 2004 | 4.106 | 4.163 | 4.106 | 4.140 | 1,527,732 | +0.03(+0.74%) |
Jul 14, 2004 | 4.123 | 4.181 | 4.087 | 4.110 | 2,149,632 | -0.01(-0.32%) |
Jul 13, 2004 | 4.028 | 4.126 | 4.026 | 4.123 | 2,882,774 | +0.12(+2.95%) |
Jul 12, 2004 | 3.989 | 4.021 | 3.925 | 4.005 | 1,192,415 | +0.02(+0.52%) |
Jul 09, 2004 | 3.919 | 4.013 | 3.919 | 3.984 | 960,395 | +0.07(+1.66%) |
Jul 08, 2004 | 3.965 | 3.981 | 3.917 | 3.919 | 1,695,126 | -0.05(-1.17%) |
Jul 07, 2004 | 3.927 | 3.975 | 3.887 | 3.965 | 1,346,036 | +0.05(+1.28%) |
Jul 06, 2004 | 3.941 | 3.952 | 3.910 | 3.915 | 1,280,350 | -0.02(-0.62%) |
Jul 02, 2004 | 4.011 | 4.011 | 3.927 | 3.940 | 1,893,244 | -0.06(-1.51%) |
Jul 01, 2004 | 4.148 | 4.148 | 3.993 | 4.000 | 1,960,519 | -0.13(-3.18%) |
Jun 30, 2004 | 4.092 | 4.131 | 4.031 | 4.131 | 2,178,767 | +0.05(+1.34%) |
Jun 29, 2004 | 4.129 | 4.130 | 4.046 | 4.077 | 3,106,849 | -0.05(-1.23%) |
Jun 28, 2004 | 4.189 | 4.222 | 4.113 | 4.128 | 1,449,333 | -0.06(-1.49%) |
Jun 25, 2004 | 4.141 | 4.198 | 4.138 | 4.190 | 1,844,509 | +0.03(+0.73%) |
Jun 24, 2004 | 4.197 | 4.223 | 4.142 | 4.160 | 1,343,387 | -0.04(-1.03%) |
Jun 23, 2004 | 4.148 | 4.215 | 4.139 | 4.203 | 1,147,388 | +0.05(+1.14%) |
Jun 22, 2004 | 4.144 | 4.170 | 4.106 | 4.156 | 1,448,273 | +0.00(+0.11%) |
Jun 21, 2004 | 4.172 | 4.198 | 4.144 | 4.151 | 938,146 | -0.04(-1.04%) |
Jun 18, 2004 | 4.188 | 4.200 | 4.148 | 4.195 | 2,045,805 | +0.01(+0.20%) |
Jun 17, 2004 | 4.050 | 4.206 | 4.040 | 4.186 | 3,536,987 | +0.14(+3.36%) |
Jun 16, 2004 | 4.020 | 4.062 | 3.990 | 4.050 | 1,166,988 | +0.01(+0.23%) |
Jun 15, 2004 | 4.013 | 4.087 | 4.013 | 4.041 | 1,362,987 | +0.05(+1.28%) |
Jun 14, 2004 | 4.082 | 4.082 | 3.988 | 3.990 | 1,364,576 | -0.08(-1.86%) |
Jun 10, 2004 | 4.095 | 4.104 | 4.061 | 4.065 | 1,244,328 | -0.01(-0.14%) |
Jun 09, 2004 | 4.087 | 4.120 | 4.071 | 4.071 | 2,100,367 | -0.03(-0.85%) |
Jun 08, 2004 | 4.101 | 4.125 | 4.067 | 4.106 | 1,448,273 | -0.02(-0.46%) |
Jun 07, 2004 | 4.028 | 4.126 | 4.028 | 4.125 | 1,339,679 | +0.12(+3.02%) |
Jun 04, 2004 | 4.028 | 4.044 | 3.997 | 4.004 | 1,798,423 | -0.00(-0.02%) |
Jun 03, 2004 | 4.011 | 4.033 | 3.964 | 4.005 | 2,294,247 | +0.02(+0.43%) |
Jun 02, 2004 | 3.969 | 4.005 | 3.961 | 3.988 | 1,874,174 | +0.04(+1.03%) |