Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 4.456 | 4.541 | 4.448 | 4.448 | 13,786 | -0.02(-0.36%) |
Aug 30, 2004 | 4.448 | 4.492 | 4.444 | 4.464 | 1,969 | -0.03(-0.63%) |
Aug 27, 2004 | 4.468 | 4.557 | 4.456 | 4.492 | 16,495 | +0.09(+1.94%) |
Aug 26, 2004 | 4.411 | 4.525 | 4.358 | 4.407 | 15,756 | -0.19(-4.24%) |
Aug 25, 2004 | 4.521 | 4.606 | 4.094 | 4.602 | 13,786 | +0.17(+3.85%) |
Aug 24, 2004 | 4.391 | 4.586 | 4.391 | 4.431 | 13,048 | +0.02(+0.37%) |
Aug 23, 2004 | 4.208 | 4.643 | 4.208 | 4.415 | 10,586 | -0.11(-2.51%) |
Aug 20, 2004 | 4.354 | 4.610 | 4.354 | 4.529 | 40,063 | +0.04(+1.00%) |
Aug 19, 2004 | 4.448 | 4.484 | 4.338 | 4.484 | 41,853 | +0.11(+2.52%) |
Aug 18, 2004 | 4.374 | 4.374 | 4.374 | 4.374 | 0 | +0.00(+0.00%) |
Aug 17, 2004 | 4.374 | 4.374 | 4.374 | 4.374 | 1,477 | +0.01(+0.18%) |
Aug 16, 2004 | 4.196 | 4.415 | 4.196 | 4.366 | 45,053 | +0.30(+7.29%) |
Aug 13, 2004 | 4.127 | 4.212 | 4.001 | 4.070 | 15,264 | +0.00(+0.00%) |
Aug 12, 2004 | 4.265 | 4.273 | 4.070 | 4.070 | 4,185 | -0.30(-6.79%) |
Aug 11, 2004 | 4.399 | 4.399 | 4.350 | 4.366 | 6,647 | +0.06(+1.51%) |
Aug 10, 2004 | 4.304 | 4.407 | 4.289 | 4.301 | 15,017 | +0.01(+0.28%) |
Aug 09, 2004 | 4.074 | 4.314 | 4.074 | 4.289 | 5,066 | -0.08(-1.86%) |
Aug 06, 2004 | 4.366 | 4.407 | 4.362 | 4.370 | 66,226 | +0.19(+4.47%) |
Aug 05, 2004 | 4.184 | 4.184 | 4.184 | 4.184 | 0 | +0.00(+0.00%) |
Aug 04, 2004 | 4.184 | 4.407 | 4.184 | 4.184 | 18,957 | -0.00(-0.01%) |
Aug 03, 2004 | 4.163 | 4.184 | 4.163 | 4.184 | 19,525 | +0.02(+0.40%) |
Aug 02, 2004 | 4.163 | 4.188 | 4.163 | 4.167 | 10,586 | +0.06(+1.48%) |
Jul 30, 2004 | 4.106 | 4.151 | 4.062 | 4.106 | 14,279 | +0.04(+1.10%) |
Jul 29, 2004 | 4.407 | 4.407 | 4.062 | 4.062 | 5,416 | -0.20(-4.76%) |
Jul 28, 2004 | 4.407 | 4.407 | 4.228 | 4.265 | 22,157 | -0.21(-4.63%) |
Jul 27, 2004 | 4.468 | 4.472 | 3.879 | 4.472 | 5,416 | -0.06(-1.34%) |
Jul 26, 2004 | 4.509 | 4.744 | 4.509 | 4.533 | 16,741 | -0.22(-4.62%) |
Jul 23, 2004 | 4.062 | 4.955 | 4.062 | 4.752 | 91,338 | +0.69(+16.99%) |
Jul 22, 2004 | 4.062 | 4.062 | 4.062 | 4.062 | 738 | +0.00(+0.01%) |
Jul 21, 2004 | 4.062 | 4.062 | 4.062 | 4.062 | 0 | +0.00(+0.00%) |
Jul 20, 2004 | 4.062 | 4.147 | 4.062 | 4.062 | 1,969 | -0.02(-0.40%) |
Jul 19, 2004 | 4.078 | 4.078 | 4.078 | 4.078 | 0 | +0.00(+0.00%) |
Jul 16, 2004 | 4.078 | 4.078 | 4.078 | 4.078 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 4.078 | 4.078 | 4.078 | 4.078 | 0 | +0.00(+0.00%) |
Jul 14, 2004 | 4.078 | 4.078 | 4.078 | 4.078 | 0 | +0.00(+0.00%) |
Jul 13, 2004 | 4.078 | 4.078 | 4.078 | 4.078 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 4.078 | 4.078 | 4.078 | 4.078 | 246 | +0.01(+0.30%) |
Jul 09, 2004 | 4.062 | 4.143 | 4.062 | 4.066 | 8,616 | +0.04(+1.11%) |
Jul 08, 2004 | 4.265 | 4.354 | 4.021 | 4.021 | 26,096 | -0.28(-6.60%) |
Jul 07, 2004 | 4.306 | 4.306 | 4.306 | 4.306 | 492 | +0.00(+0.00%) |
Jul 06, 2004 | 4.241 | 4.306 | 4.184 | 4.306 | 13,048 | +0.24(+6.00%) |
Jul 02, 2004 | 4.062 | 4.062 | 4.062 | 4.062 | 0 | +0.00(+0.00%) |
Jul 01, 2004 | 4.062 | 4.062 | 4.062 | 4.062 | 738 | +0.08(+2.04%) |
Jun 30, 2004 | 3.981 | 3.981 | 3.981 | 3.981 | 0 | +0.00(+0.00%) |
Jun 29, 2004 | 3.981 | 3.981 | 3.981 | 3.981 | 0 | +0.00(+0.00%) |
Jun 28, 2004 | 4.066 | 4.066 | 3.981 | 3.981 | 37,668 | -0.08(-2.00%) |
Jun 25, 2004 | 4.062 | 4.062 | 4.062 | 4.062 | 0 | +0.00(+0.00%) |
Jun 24, 2004 | 4.062 | 4.062 | 4.058 | 4.062 | 3,446 | -0.00(-0.10%) |
Jun 23, 2004 | 4.066 | 4.066 | 4.066 | 4.066 | 0 | +0.00(+0.00%) |
Jun 22, 2004 | 4.066 | 4.066 | 4.066 | 4.066 | 0 | +0.00(+0.00%) |
Jun 21, 2004 | 4.066 | 4.066 | 4.066 | 4.066 | 1,969 | +0.00(+0.00%) |
Jun 18, 2004 | 4.066 | 4.066 | 4.066 | 4.066 | 1,969 | +0.00(+0.00%) |
Jun 17, 2004 | 4.180 | 4.180 | 4.066 | 4.066 | 1,969 | +0.00(+0.10%) |
Jun 16, 2004 | 4.062 | 4.062 | 4.062 | 4.062 | 3,446 | +0.00(+0.00%) |
Jun 15, 2004 | 4.066 | 4.066 | 4.062 | 4.062 | 3,446 | +0.08(+2.04%) |
Jun 14, 2004 | 4.062 | 4.062 | 3.981 | 3.981 | 26,835 | -0.08(-2.00%) |
Jun 10, 2004 | 4.070 | 4.102 | 4.062 | 4.062 | 9,847 | +0.00(+0.00%) |
Jun 09, 2004 | 4.062 | 4.062 | 4.062 | 4.062 | 12,309 | +0.08(+2.04%) |
Jun 08, 2004 | 3.981 | 4.062 | 3.981 | 3.981 | 20,434 | +0.00(+0.00%) |
Jun 07, 2004 | 3.989 | 3.989 | 3.981 | 3.981 | 6,154 | -0.17(-4.11%) |
Jun 04, 2004 | 4.151 | 4.151 | 4.151 | 4.151 | 246 | +0.19(+4.82%) |
Jun 03, 2004 | 3.960 | 3.960 | 3.960 | 3.960 | 1,969 | +0.00(+0.00%) |
Jun 02, 2004 | 3.960 | 3.960 | 3.960 | 3.960 | 246 | -0.20(-4.88%) |