Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 4.277 | 4.311 | 4.277 | 4.311 | 4,431 | +0.03(+0.81%) |
Aug 30, 2004 | 4.411 | 4.411 | 4.277 | 4.277 | 8,603 | -0.12(-2.62%) |
Aug 27, 2004 | 4.354 | 4.392 | 4.334 | 4.392 | 2,607 | +0.02(+0.44%) |
Aug 26, 2004 | 4.411 | 4.411 | 4.373 | 4.373 | 11,470 | -0.03(-0.70%) |
Aug 25, 2004 | 4.411 | 4.411 | 4.334 | 4.403 | 18,770 | +0.03(+0.70%) |
Aug 24, 2004 | 4.277 | 4.373 | 4.277 | 4.373 | 11,992 | +0.12(+2.70%) |
Aug 23, 2004 | 4.239 | 4.258 | 4.239 | 4.258 | 3,649 | +0.02(+0.45%) |
Aug 20, 2004 | 4.219 | 4.239 | 4.200 | 4.239 | 9,906 | +0.02(+0.36%) |
Aug 19, 2004 | 4.216 | 4.277 | 4.200 | 4.223 | 9,646 | -0.03(-0.81%) |
Aug 18, 2004 | 4.162 | 4.258 | 4.162 | 4.258 | 39,626 | +0.10(+2.30%) |
Aug 17, 2004 | 4.219 | 4.219 | 4.143 | 4.162 | 51,879 | -0.06(-1.45%) |
Aug 16, 2004 | 4.258 | 4.258 | 4.223 | 4.223 | 8,342 | +0.00(+0.09%) |
Aug 13, 2004 | 4.189 | 4.242 | 4.181 | 4.219 | 32,327 | +0.08(+1.85%) |
Aug 12, 2004 | 4.143 | 4.146 | 4.089 | 4.143 | 9,385 | +0.04(+0.93%) |
Aug 11, 2004 | 4.239 | 4.239 | 4.104 | 4.104 | 9,385 | -0.12(-2.73%) |
Aug 10, 2004 | 4.277 | 4.308 | 4.219 | 4.219 | 4,953 | -0.00(-0.09%) |
Aug 09, 2004 | 4.219 | 4.273 | 4.181 | 4.223 | 19,031 | +0.00(+0.09%) |
Aug 06, 2004 | 4.392 | 4.411 | 4.162 | 4.219 | 60,483 | -0.21(-4.76%) |
Aug 05, 2004 | 4.565 | 4.565 | 4.430 | 4.430 | 8,603 | -0.15(-3.35%) |
Aug 04, 2004 | 4.584 | 4.584 | 4.584 | 4.584 | 0 | +0.00(+0.00%) |
Aug 03, 2004 | 4.756 | 4.756 | 4.584 | 4.584 | 49,272 | -0.17(-3.63%) |
Aug 02, 2004 | 4.795 | 4.795 | 4.634 | 4.756 | 32,587 | -0.02(-0.40%) |
Jul 30, 2004 | 4.660 | 4.776 | 4.641 | 4.776 | 56,572 | +0.16(+3.41%) |
Jul 29, 2004 | 4.449 | 4.637 | 4.219 | 4.618 | 61,526 | +0.13(+2.99%) |
Jul 28, 2004 | 4.507 | 4.507 | 4.354 | 4.484 | 8,342 | -0.11(-2.42%) |
Jul 27, 2004 | 4.641 | 4.645 | 4.595 | 4.595 | 10,688 | -0.07(-1.40%) |
Jul 26, 2004 | 4.718 | 4.718 | 4.660 | 4.660 | 2,085 | -0.10(-2.02%) |
Jul 23, 2004 | 4.791 | 4.791 | 4.646 | 4.756 | 27,895 | -0.00(-0.08%) |
Jul 22, 2004 | 4.756 | 4.787 | 4.737 | 4.760 | 50,055 | -0.02(-0.32%) |
Jul 21, 2004 | 4.737 | 4.791 | 4.737 | 4.776 | 34,673 | +0.01(+0.24%) |
Jul 20, 2004 | 4.737 | 4.795 | 4.737 | 4.764 | 45,883 | +0.08(+1.80%) |
Jul 19, 2004 | 4.795 | 4.795 | 4.680 | 4.680 | 29,459 | -0.08(-1.61%) |
Jul 16, 2004 | 4.691 | 4.791 | 4.660 | 4.756 | 48,751 | +0.08(+1.64%) |
Jul 15, 2004 | 4.641 | 4.680 | 4.641 | 4.680 | 38,844 | +0.02(+0.41%) |
Jul 14, 2004 | 4.603 | 4.660 | 4.595 | 4.660 | 52,140 | +0.10(+2.10%) |
Jul 13, 2004 | 4.553 | 4.603 | 4.507 | 4.565 | 61,004 | +0.00(+0.00%) |
Jul 12, 2004 | 4.507 | 4.599 | 4.507 | 4.565 | 67,000 | +0.06(+1.28%) |
Jul 09, 2004 | 4.507 | 4.526 | 4.488 | 4.507 | 33,109 | +0.00(+0.00%) |
Jul 08, 2004 | 4.480 | 4.526 | 4.430 | 4.507 | 75,082 | +0.06(+1.29%) |
Jul 07, 2004 | 4.449 | 4.488 | 4.449 | 4.449 | 6,256 | +0.02(+0.43%) |
Jul 06, 2004 | 4.393 | 4.449 | 4.393 | 4.430 | 33,370 | +0.06(+1.32%) |
Jul 02, 2004 | 4.388 | 4.388 | 4.354 | 4.373 | 22,941 | +0.04(+0.88%) |
Jul 01, 2004 | 4.315 | 4.346 | 4.315 | 4.334 | 35,716 | +0.02(+0.44%) |
Jun 30, 2004 | 4.338 | 4.350 | 4.315 | 4.315 | 11,731 | -0.02(-0.44%) |
Jun 29, 2004 | 4.327 | 4.334 | 4.315 | 4.334 | 28,938 | +0.02(+0.44%) |
Jun 28, 2004 | 4.296 | 4.373 | 4.265 | 4.315 | 55,269 | +0.06(+1.35%) |
Jun 25, 2004 | 4.281 | 4.484 | 4.258 | 4.258 | 54,487 | +0.00(+0.00%) |
Jun 24, 2004 | 4.219 | 4.296 | 4.219 | 4.258 | 86,292 | +0.04(+0.91%) |
Jun 23, 2004 | 4.196 | 4.219 | 4.162 | 4.219 | 13,556 | +0.04(+0.92%) |
Jun 22, 2004 | 4.192 | 4.219 | 4.123 | 4.181 | 21,377 | +0.02(+0.46%) |
Jun 21, 2004 | 4.070 | 4.162 | 4.047 | 4.162 | 21,638 | +0.09(+2.17%) |
Jun 18, 2004 | 4.104 | 4.181 | 4.070 | 4.074 | 33,370 | -0.07(-1.67%) |
Jun 17, 2004 | 4.100 | 4.154 | 4.100 | 4.143 | 15,642 | +0.07(+1.60%) |
Jun 16, 2004 | 4.104 | 4.162 | 4.066 | 4.077 | 17,727 | -0.03(-0.65%) |
Jun 15, 2004 | 4.028 | 4.116 | 4.028 | 4.104 | 20,595 | +0.06(+1.42%) |
Jun 14, 2004 | 3.989 | 4.047 | 3.970 | 4.047 | 40,930 | +0.04(+0.96%) |
Jun 10, 2004 | 3.836 | 4.008 | 3.836 | 4.008 | 27,373 | +0.16(+4.08%) |
Jun 09, 2004 | 3.836 | 3.889 | 3.836 | 3.851 | 13,295 | -0.00(-0.10%) |
Jun 08, 2004 | 3.836 | 3.943 | 3.836 | 3.855 | 27,634 | -0.01(-0.30%) |
Jun 07, 2004 | 3.859 | 3.874 | 3.859 | 3.866 | 13,295 | -0.00(-0.10%) |
Jun 04, 2004 | 3.870 | 3.870 | 3.870 | 3.870 | 1,564 | +0.03(+0.90%) |
Jun 03, 2004 | 3.870 | 3.870 | 3.836 | 3.836 | 3,389 | +0.00(+0.00%) |
Jun 02, 2004 | 3.740 | 3.836 | 3.740 | 3.836 | 6,256 | +0.09(+2.46%) |