Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 4.994 | 4.997 | 4.949 | 4.985 | 3,753,099 | +0.01(+0.19%) |
Aug 30, 2004 | 4.953 | 4.985 | 4.929 | 4.975 | 2,318,458 | +0.04(+0.83%) |
Aug 27, 2004 | 4.963 | 4.965 | 4.929 | 4.934 | 3,089,609 | -0.01(-0.29%) |
Aug 26, 2004 | 4.994 | 5.001 | 4.939 | 4.949 | 3,008,237 | -0.01(-0.29%) |
Aug 25, 2004 | 4.977 | 4.980 | 4.953 | 4.963 | 4,872,686 | +0.00(+0.10%) |
Aug 24, 2004 | 4.997 | 5.006 | 4.949 | 4.958 | 3,966,751 | -0.04(-0.77%) |
Aug 23, 2004 | 5.021 | 5.021 | 4.982 | 4.997 | 2,149,039 | +0.02(+0.34%) |
Aug 20, 2004 | 4.961 | 5.092 | 4.961 | 4.980 | 5,299,155 | -0.06(-1.19%) |
Aug 19, 2004 | 5.061 | 5.064 | 5.001 | 5.040 | 2,378,131 | -0.01(-0.28%) |
Aug 18, 2004 | 5.021 | 5.054 | 4.999 | 5.054 | 1,901,169 | +0.05(+0.96%) |
Aug 17, 2004 | 5.076 | 5.076 | 5.001 | 5.006 | 2,404,003 | -0.03(-0.62%) |
Aug 16, 2004 | 4.939 | 5.037 | 4.937 | 5.037 | 2,964,839 | +0.12(+2.34%) |
Aug 13, 2004 | 4.956 | 4.965 | 4.913 | 4.922 | 1,808,114 | -0.01(-0.19%) |
Aug 12, 2004 | 4.956 | 4.970 | 4.920 | 4.932 | 3,105,048 | +0.00(+0.05%) |
Aug 11, 2004 | 4.956 | 4.980 | 4.913 | 4.929 | 2,817,953 | -0.02(-0.39%) |
Aug 10, 2004 | 4.961 | 4.977 | 4.925 | 4.949 | 3,314,110 | +0.02(+0.44%) |
Aug 09, 2004 | 4.989 | 5.009 | 4.927 | 4.927 | 3,038,282 | -0.06(-1.25%) |
Aug 06, 2004 | 4.968 | 5.054 | 4.961 | 4.989 | 4,608,959 | +0.02(+0.43%) |
Aug 05, 2004 | 5.023 | 5.023 | 4.941 | 4.968 | 2,745,345 | -0.04(-0.81%) |
Aug 04, 2004 | 5.004 | 5.032 | 4.949 | 5.009 | 2,699,443 | +0.01(+0.14%) |
Aug 03, 2004 | 5.001 | 5.018 | 4.973 | 5.001 | 2,565,911 | +0.01(+0.14%) |
Aug 02, 2004 | 4.961 | 5.004 | 4.913 | 4.994 | 4,391,551 | +0.03(+0.68%) |
Jul 30, 2004 | 4.973 | 4.973 | 4.925 | 4.961 | 2,914,765 | -0.01(-0.24%) |
Jul 29, 2004 | 5.021 | 5.044 | 4.913 | 4.973 | 3,782,309 | -0.03(-0.53%) |
Jul 28, 2004 | 4.956 | 5.016 | 4.941 | 4.999 | 4,420,761 | -0.01(-0.24%) |
Jul 27, 2004 | 4.987 | 5.035 | 4.977 | 5.011 | 3,521,920 | +0.02(+0.48%) |
Jul 26, 2004 | 5.056 | 5.076 | 4.987 | 4.987 | 2,522,095 | -0.07(-1.37%) |
Jul 23, 2004 | 5.071 | 5.080 | 5.025 | 5.056 | 2,868,028 | -0.01(-0.28%) |
Jul 22, 2004 | 5.092 | 5.092 | 5.047 | 5.071 | 3,305,347 | -0.01(-0.28%) |
Jul 21, 2004 | 5.176 | 5.179 | 5.080 | 5.085 | 7,114,363 | -0.05(-1.03%) |
Jul 20, 2004 | 5.171 | 5.200 | 5.138 | 5.138 | 4,348,153 | -0.04(-0.83%) |
Jul 19, 2004 | 5.104 | 5.195 | 5.104 | 5.181 | 4,738,318 | +0.08(+1.65%) |
Jul 16, 2004 | 5.140 | 5.150 | 5.080 | 5.097 | 4,631,492 | -0.03(-0.56%) |
Jul 15, 2004 | 5.136 | 5.169 | 5.121 | 5.126 | 4,786,724 | -0.01(-0.19%) |
Jul 14, 2004 | 5.044 | 5.136 | 5.018 | 5.136 | 5,477,755 | +0.08(+1.61%) |
Jul 13, 2004 | 5.042 | 5.104 | 5.037 | 5.054 | 3,756,854 | -0.01(-0.24%) |
Jul 12, 2004 | 5.021 | 5.083 | 5.021 | 5.066 | 5,100,108 | +0.05(+0.96%) |
Jul 09, 2004 | 5.016 | 5.028 | 4.973 | 5.018 | 3,493,127 | +0.04(+0.72%) |
Jul 08, 2004 | 4.961 | 4.994 | 4.946 | 4.982 | 6,979,579 | +0.02(+0.43%) |
Jul 07, 2004 | 4.925 | 4.968 | 4.913 | 4.961 | 4,499,629 | +0.03(+0.53%) |
Jul 06, 2004 | 4.949 | 4.961 | 4.917 | 4.934 | 4,214,621 | -0.01(-0.29%) |
Jul 02, 2004 | 4.922 | 4.956 | 4.913 | 4.949 | 2,002,988 | +0.04(+0.73%) |
Jul 01, 2004 | 4.944 | 4.956 | 4.893 | 4.913 | 4,798,825 | -0.03(-0.58%) |
Jun 30, 2004 | 4.920 | 4.970 | 4.917 | 4.941 | 6,023,152 | +0.04(+0.73%) |
Jun 29, 2004 | 4.949 | 4.961 | 4.893 | 4.905 | 3,592,860 | -0.04(-0.87%) |
Jun 28, 2004 | 4.982 | 4.982 | 4.917 | 4.949 | 2,846,746 | +0.00(+0.00%) |
Jun 25, 2004 | 4.949 | 4.963 | 4.925 | 4.949 | 3,309,103 | +0.01(+0.15%) |
Jun 24, 2004 | 4.961 | 4.985 | 4.941 | 4.941 | 3,913,755 | -0.02(-0.39%) |
Jun 23, 2004 | 5.001 | 5.009 | 4.932 | 4.961 | 3,842,398 | -0.04(-0.81%) |
Jun 22, 2004 | 4.973 | 5.009 | 4.961 | 5.001 | 2,699,026 | +0.03(+0.63%) |
Jun 21, 2004 | 4.980 | 4.985 | 4.946 | 4.970 | 2,963,587 | +0.01(+0.19%) |
Jun 18, 2004 | 4.937 | 4.985 | 4.937 | 4.961 | 2,237,504 | +0.01(+0.15%) |
Jun 17, 2004 | 4.908 | 4.975 | 4.908 | 4.953 | 3,012,828 | +0.03(+0.68%) |
Jun 16, 2004 | 4.913 | 4.946 | 4.893 | 4.920 | 2,189,516 | +0.01(+0.15%) |
Jun 15, 2004 | 4.961 | 4.965 | 4.893 | 4.913 | 2,167,817 | +0.00(+0.00%) |
Jun 14, 2004 | 4.915 | 4.937 | 4.889 | 4.913 | 3,695,930 | -0.04(-0.87%) |
Jun 10, 2004 | 4.932 | 4.956 | 4.908 | 4.956 | 2,217,474 | +0.05(+0.98%) |
Jun 09, 2004 | 4.939 | 4.956 | 4.896 | 4.908 | 3,355,839 | -0.03(-0.63%) |
Jun 08, 2004 | 4.934 | 4.951 | 4.901 | 4.939 | 3,423,857 | +0.01(+0.15%) |
Jun 07, 2004 | 4.905 | 4.934 | 4.884 | 4.932 | 3,291,994 | +0.06(+1.33%) |
Jun 04, 2004 | 4.920 | 4.922 | 4.858 | 4.867 | 2,219,561 | -0.02(-0.44%) |
Jun 03, 2004 | 4.901 | 4.917 | 4.858 | 4.889 | 4,572,237 | -0.01(-0.24%) |
Jun 02, 2004 | 4.889 | 4.925 | 4.882 | 4.901 | 3,618,731 | +0.00(+0.10%) |