Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 4.410 | 4.427 | 4.377 | 4.389 | 537,718 | +0.02(+0.48%) |
Aug 30, 2004 | 4.377 | 4.418 | 4.348 | 4.368 | 695,474 | +0.10(+2.44%) |
Aug 27, 2004 | 4.241 | 4.304 | 4.239 | 4.264 | 377,557 | +0.01(+0.20%) |
Aug 26, 2004 | 4.285 | 4.318 | 4.256 | 4.256 | 411,224 | -0.06(-1.30%) |
Aug 25, 2004 | 4.325 | 4.325 | 4.273 | 4.312 | 393,428 | +0.06(+1.47%) |
Aug 24, 2004 | 4.385 | 4.385 | 4.241 | 4.250 | 754,633 | +0.01(+0.15%) |
Aug 23, 2004 | 4.304 | 4.320 | 4.244 | 4.244 | 285,692 | -0.07(-1.59%) |
Aug 20, 2004 | 4.252 | 4.312 | 4.250 | 4.312 | 328,017 | -0.03(-0.77%) |
Aug 19, 2004 | 4.377 | 4.377 | 4.293 | 4.345 | 275,592 | +0.05(+1.21%) |
Aug 18, 2004 | 4.200 | 4.293 | 4.179 | 4.293 | 430,944 | +0.04(+0.88%) |
Aug 17, 2004 | 4.192 | 4.283 | 4.179 | 4.256 | 750,785 | +0.08(+1.84%) |
Aug 16, 2004 | 4.210 | 4.210 | 4.138 | 4.179 | 1,084,574 | +0.02(+0.60%) |
Aug 13, 2004 | 4.310 | 4.366 | 4.106 | 4.154 | 1,330,347 | -0.11(-2.68%) |
Aug 12, 2004 | 4.366 | 4.385 | 4.262 | 4.269 | 392,947 | -0.12(-2.70%) |
Aug 11, 2004 | 4.397 | 4.424 | 4.372 | 4.387 | 437,677 | -0.10(-2.31%) |
Aug 10, 2004 | 4.387 | 4.558 | 4.377 | 4.491 | 1,021,087 | +0.12(+2.86%) |
Aug 09, 2004 | 4.318 | 4.408 | 4.314 | 4.366 | 588,700 | +0.09(+2.19%) |
Aug 06, 2004 | 4.368 | 4.387 | 4.266 | 4.273 | 616,115 | -0.17(-3.93%) |
Aug 05, 2004 | 4.485 | 4.564 | 4.439 | 4.447 | 324,170 | -0.00(-0.05%) |
Aug 04, 2004 | 4.451 | 4.454 | 4.372 | 4.449 | 400,162 | +0.00(+0.00%) |
Aug 03, 2004 | 4.582 | 4.585 | 4.447 | 4.449 | 310,703 | -0.12(-2.64%) |
Aug 02, 2004 | 4.632 | 4.637 | 4.553 | 4.570 | 723,851 | -0.08(-1.79%) |
Jul 30, 2004 | 4.605 | 4.657 | 4.595 | 4.653 | 636,796 | +0.08(+1.82%) |
Jul 29, 2004 | 4.553 | 4.637 | 4.553 | 4.570 | 433,348 | +0.02(+0.37%) |
Jul 28, 2004 | 4.578 | 4.593 | 4.533 | 4.553 | 209,700 | -0.04(-0.77%) |
Jul 27, 2004 | 4.587 | 4.589 | 4.522 | 4.589 | 223,648 | -0.01(-0.23%) |
Jul 26, 2004 | 4.587 | 4.689 | 4.576 | 4.599 | 637,277 | +0.06(+1.42%) |
Jul 23, 2004 | 4.530 | 4.574 | 4.503 | 4.535 | 285,692 | -0.07(-1.49%) |
Jul 22, 2004 | 4.595 | 4.616 | 4.576 | 4.603 | 458,840 | -0.00(-0.05%) |
Jul 21, 2004 | 4.553 | 4.676 | 4.553 | 4.605 | 1,055,716 | +0.09(+2.07%) |
Jul 20, 2004 | 4.447 | 4.512 | 4.431 | 4.512 | 293,388 | +0.04(+0.84%) |
Jul 19, 2004 | 4.460 | 4.497 | 4.439 | 4.474 | 301,083 | +0.07(+1.51%) |
Jul 16, 2004 | 4.408 | 4.458 | 4.385 | 4.408 | 677,197 | +0.02(+0.38%) |
Jul 15, 2004 | 4.387 | 4.460 | 4.375 | 4.391 | 429,501 | +0.01(+0.14%) |
Jul 14, 2004 | 4.366 | 4.406 | 4.329 | 4.385 | 792,148 | -0.02(-0.52%) |
Jul 13, 2004 | 4.443 | 4.443 | 4.397 | 4.408 | 1,053,312 | -0.04(-0.98%) |
Jul 12, 2004 | 4.483 | 4.522 | 4.451 | 4.451 | 386,214 | -0.02(-0.46%) |
Jul 09, 2004 | 4.470 | 4.533 | 4.470 | 4.472 | 593,510 | +0.07(+1.65%) |
Jul 08, 2004 | 4.522 | 4.522 | 4.399 | 4.399 | 538,680 | -0.13(-2.80%) |
Jul 07, 2004 | 4.472 | 4.533 | 4.472 | 4.526 | 1,097,560 | +0.06(+1.44%) |
Jul 06, 2004 | 4.458 | 4.508 | 4.445 | 4.462 | 377,557 | +0.02(+0.52%) |
Jul 02, 2004 | 4.512 | 4.512 | 4.439 | 4.439 | 601,205 | -0.03(-0.70%) |
Jul 01, 2004 | 4.499 | 4.533 | 4.429 | 4.470 | 920,084 | +0.00(+0.09%) |
Jun 30, 2004 | 4.483 | 4.483 | 4.412 | 4.466 | 818,120 | -0.02(-0.42%) |
Jun 29, 2004 | 4.481 | 4.499 | 4.472 | 4.485 | 283,288 | +0.00(+0.09%) |
Jun 28, 2004 | 4.497 | 4.533 | 4.481 | 4.481 | 387,176 | +0.04(+0.80%) |
Jun 25, 2004 | 4.466 | 4.466 | 4.435 | 4.445 | 680,564 | -0.01(-0.33%) |
Jun 24, 2004 | 4.449 | 4.470 | 4.449 | 4.460 | 1,230,307 | +0.01(+0.28%) |
Jun 23, 2004 | 4.516 | 4.537 | 4.408 | 4.447 | 910,465 | -0.07(-1.47%) |
Jun 22, 2004 | 4.508 | 4.524 | 4.468 | 4.514 | 209,219 | +0.00(+0.05%) |
Jun 21, 2004 | 4.491 | 4.522 | 4.441 | 4.512 | 531,465 | -0.01(-0.28%) |
Jun 18, 2004 | 4.568 | 4.568 | 4.491 | 4.524 | 348,218 | -0.06(-1.36%) |
Jun 17, 2004 | 4.591 | 4.605 | 4.574 | 4.587 | 338,598 | +0.06(+1.24%) |
Jun 16, 2004 | 4.651 | 4.655 | 4.491 | 4.530 | 472,307 | -0.10(-2.20%) |
Jun 15, 2004 | 4.468 | 4.632 | 4.429 | 4.632 | 879,683 | +0.23(+5.24%) |
Jun 14, 2004 | 4.449 | 4.489 | 4.366 | 4.402 | 977,319 | -0.23(-4.94%) |
Jun 10, 2004 | 4.597 | 4.655 | 4.555 | 4.630 | 251,544 | +0.02(+0.54%) |
Jun 09, 2004 | 4.757 | 4.770 | 4.589 | 4.605 | 812,829 | -0.09(-1.99%) |
Jun 08, 2004 | 4.740 | 4.740 | 4.668 | 4.699 | 705,574 | +0.01(+0.31%) |
Jun 07, 2004 | 4.468 | 4.716 | 4.468 | 4.684 | 1,102,370 | +0.26(+5.82%) |
Jun 04, 2004 | 4.389 | 4.437 | 4.366 | 4.427 | 895,074 | +0.10(+2.31%) |
Jun 03, 2004 | 4.325 | 4.387 | 4.273 | 4.327 | 710,865 | -0.09(-2.07%) |
Jun 02, 2004 | 4.385 | 4.420 | 4.375 | 4.418 | 899,884 | +0.10(+2.36%) |