Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 5.253 | 5.264 | 5.222 | 5.243 | 665,108 | +0.00(+0.00%) |
Aug 30, 2004 | 5.262 | 5.272 | 5.224 | 5.243 | 685,714 | +0.01(+0.11%) |
Aug 27, 2004 | 5.272 | 5.289 | 5.235 | 5.237 | 339,857 | -0.03(-0.65%) |
Aug 26, 2004 | 5.262 | 5.272 | 5.243 | 5.272 | 651,024 | +0.02(+0.36%) |
Aug 25, 2004 | 5.235 | 5.272 | 5.233 | 5.253 | 1,485,148 | +0.02(+0.37%) |
Aug 24, 2004 | 5.262 | 5.268 | 5.230 | 5.233 | 322,121 | -0.04(-0.73%) |
Aug 23, 2004 | 5.272 | 5.291 | 5.243 | 5.272 | 1,067,304 | +0.00(+0.00%) |
Aug 20, 2004 | 5.253 | 5.279 | 5.224 | 5.272 | 1,040,178 | +0.04(+0.73%) |
Aug 19, 2004 | 5.243 | 5.272 | 5.216 | 5.233 | 1,193,805 | -0.01(-0.11%) |
Aug 18, 2004 | 5.266 | 5.266 | 5.214 | 5.239 | 1,705,808 | -0.03(-0.55%) |
Aug 17, 2004 | 5.243 | 5.285 | 5.241 | 5.268 | 532,087 | +0.01(+0.18%) |
Aug 16, 2004 | 5.272 | 5.272 | 5.258 | 5.258 | 508,612 | -0.00(-0.07%) |
Aug 13, 2004 | 5.295 | 5.304 | 5.231 | 5.262 | 1,836,222 | -0.04(-0.80%) |
Aug 12, 2004 | 5.310 | 5.320 | 5.279 | 5.304 | 1,282,486 | -0.01(-0.11%) |
Aug 11, 2004 | 5.310 | 5.318 | 5.291 | 5.310 | 689,104 | +0.00(+0.00%) |
Aug 10, 2004 | 5.320 | 5.341 | 5.299 | 5.310 | 458,012 | -0.00(-0.07%) |
Aug 09, 2004 | 5.299 | 5.316 | 5.254 | 5.314 | 591,033 | +0.02(+0.29%) |
Aug 06, 2004 | 5.310 | 5.325 | 5.291 | 5.299 | 1,804,401 | -0.01(-0.22%) |
Aug 05, 2004 | 5.368 | 5.450 | 5.297 | 5.310 | 6,530,064 | +0.12(+2.40%) |
Aug 04, 2004 | 5.128 | 5.203 | 5.126 | 5.185 | 2,906,134 | +0.06(+1.12%) |
Aug 03, 2004 | 5.166 | 5.166 | 5.128 | 5.128 | 251,698 | -0.04(-0.82%) |
Aug 02, 2004 | 5.097 | 5.182 | 5.097 | 5.170 | 1,588,697 | +0.07(+1.43%) |
Jul 30, 2004 | 5.049 | 5.099 | 5.032 | 5.097 | 682,584 | +0.04(+0.76%) |
Jul 29, 2004 | 5.032 | 5.088 | 5.032 | 5.059 | 1,214,932 | +0.03(+0.53%) |
Jul 28, 2004 | 4.978 | 5.059 | 4.955 | 5.032 | 1,173,982 | +0.07(+1.47%) |
Jul 27, 2004 | 4.907 | 5.003 | 4.907 | 4.959 | 674,237 | +0.04(+0.86%) |
Jul 26, 2004 | 4.980 | 4.980 | 4.871 | 4.917 | 1,582,698 | -0.06(-1.27%) |
Jul 23, 2004 | 4.953 | 4.980 | 4.925 | 4.980 | 669,021 | +0.03(+0.70%) |
Jul 22, 2004 | 4.969 | 4.984 | 4.881 | 4.946 | 856,295 | -0.03(-0.65%) |
Jul 21, 2004 | 4.982 | 5.036 | 4.965 | 4.978 | 1,328,652 | +0.01(+0.23%) |
Jul 20, 2004 | 4.984 | 4.984 | 4.934 | 4.967 | 817,431 | -0.02(-0.35%) |
Jul 19, 2004 | 5.061 | 5.080 | 4.965 | 4.984 | 702,146 | -0.12(-2.37%) |
Jul 16, 2004 | 5.111 | 5.138 | 5.099 | 5.105 | 1,522,186 | -0.02(-0.45%) |
Jul 15, 2004 | 5.166 | 5.189 | 5.126 | 5.128 | 1,061,044 | -0.04(-0.74%) |
Jul 14, 2004 | 5.176 | 5.185 | 5.109 | 5.166 | 1,755,626 | -0.03(-0.52%) |
Jul 13, 2004 | 5.118 | 5.195 | 5.090 | 5.193 | 1,875,085 | +0.10(+2.00%) |
Jul 12, 2004 | 4.965 | 5.118 | 4.965 | 5.091 | 1,898,038 | +0.11(+2.15%) |
Jul 09, 2004 | 5.003 | 5.070 | 4.957 | 4.984 | 596,250 | +0.00(+0.00%) |
Jul 08, 2004 | 4.984 | 5.032 | 4.948 | 4.984 | 1,908,992 | +0.00(+0.00%) |
Jul 07, 2004 | 4.886 | 4.996 | 4.877 | 4.984 | 3,681,051 | +0.10(+2.12%) |
Jul 06, 2004 | 4.743 | 4.907 | 4.735 | 4.881 | 3,130,184 | +0.14(+3.04%) |
Jul 02, 2004 | 4.695 | 4.754 | 4.668 | 4.737 | 412,106 | +0.04(+0.86%) |
Jul 01, 2004 | 4.746 | 4.779 | 4.620 | 4.697 | 1,020,616 | -0.06(-1.21%) |
Jun 30, 2004 | 4.649 | 4.754 | 4.637 | 4.754 | 2,544,889 | +0.15(+3.33%) |
Jun 29, 2004 | 4.597 | 4.639 | 4.591 | 4.601 | 1,850,306 | +0.00(+0.08%) |
Jun 28, 2004 | 4.562 | 4.601 | 4.516 | 4.597 | 1,564,961 | +0.02(+0.33%) |
Jun 25, 2004 | 4.457 | 4.582 | 4.409 | 4.582 | 7,313,328 | +0.15(+3.46%) |
Jun 24, 2004 | 4.352 | 4.455 | 4.332 | 4.428 | 1,002,879 | +0.11(+2.58%) |
Jun 23, 2004 | 4.352 | 4.380 | 4.304 | 4.317 | 1,061,826 | -0.04(-1.01%) |
Jun 22, 2004 | 4.428 | 4.428 | 4.359 | 4.361 | 699,277 | -0.05(-1.09%) |
Jun 21, 2004 | 4.449 | 4.486 | 4.399 | 4.409 | 812,476 | +0.00(+0.04%) |
Jun 18, 2004 | 4.409 | 4.419 | 4.405 | 4.407 | 1,386,817 | -0.00(-0.04%) |
Jun 17, 2004 | 4.419 | 4.434 | 4.407 | 4.409 | 803,607 | +0.00(+0.00%) |
Jun 16, 2004 | 4.447 | 4.447 | 4.399 | 4.409 | 1,324,479 | -0.02(-0.48%) |
Jun 15, 2004 | 4.463 | 4.463 | 4.428 | 4.430 | 2,164,603 | -0.02(-0.39%) |
Jun 14, 2004 | 4.444 | 4.503 | 4.438 | 4.447 | 1,167,461 | +0.03(+0.61%) |
Jun 10, 2004 | 4.457 | 4.503 | 4.361 | 4.421 | 3,501,602 | -0.04(-0.82%) |
Jun 09, 2004 | 4.217 | 4.457 | 4.217 | 4.457 | 3,554,811 | +0.24(+5.73%) |
Jun 08, 2004 | 4.189 | 4.215 | 4.173 | 4.215 | 261,870 | +0.05(+1.10%) |
Jun 07, 2004 | 4.160 | 4.192 | 4.146 | 4.169 | 590,251 | +0.03(+0.69%) |
Jun 04, 2004 | 4.122 | 4.146 | 4.102 | 4.141 | 717,274 | +0.06(+1.41%) |
Jun 03, 2004 | 4.102 | 4.102 | 4.047 | 4.083 | 850,556 | -0.02(-0.47%) |
Jun 02, 2004 | 4.054 | 4.102 | 4.054 | 4.102 | 1,027,136 | +0.07(+1.66%) |