Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 4.241 | 4.279 | 4.207 | 4.224 | 1,872,329 | -0.03(-0.62%) |
Aug 30, 2004 | 4.295 | 4.301 | 4.216 | 4.250 | 1,492,037 | -0.07(-1.57%) |
Aug 27, 2004 | 4.296 | 4.319 | 4.275 | 4.318 | 655,183 | +0.02(+0.51%) |
Aug 26, 2004 | 4.257 | 4.325 | 4.241 | 4.296 | 1,529,643 | +0.02(+0.42%) |
Aug 25, 2004 | 4.231 | 4.311 | 4.200 | 4.278 | 1,501,041 | +0.02(+0.58%) |
Aug 24, 2004 | 4.240 | 4.270 | 4.223 | 4.254 | 1,397,759 | +0.04(+0.90%) |
Aug 23, 2004 | 4.248 | 4.291 | 4.199 | 4.216 | 1,239,922 | -0.05(-1.06%) |
Aug 20, 2004 | 4.245 | 4.276 | 4.190 | 4.261 | 2,251,562 | +0.02(+0.38%) |
Aug 19, 2004 | 4.326 | 4.326 | 4.178 | 4.245 | 1,957,074 | -0.08(-1.88%) |
Aug 18, 2004 | 4.333 | 4.333 | 4.275 | 4.326 | 1,820,953 | -0.03(-0.67%) |
Aug 17, 2004 | 4.428 | 4.434 | 4.343 | 4.356 | 1,048,186 | -0.02(-0.37%) |
Aug 16, 2004 | 4.210 | 4.401 | 4.207 | 4.372 | 2,376,031 | +0.18(+4.18%) |
Aug 13, 2004 | 4.243 | 4.291 | 4.180 | 4.196 | 1,368,628 | -0.06(-1.44%) |
Aug 12, 2004 | 4.326 | 4.326 | 4.249 | 4.257 | 1,242,040 | -0.07(-1.59%) |
Aug 11, 2004 | 4.347 | 4.361 | 4.274 | 4.326 | 2,937,995 | -0.07(-1.53%) |
Aug 10, 2004 | 4.248 | 4.400 | 4.248 | 4.393 | 2,038,641 | +0.15(+3.58%) |
Aug 09, 2004 | 4.276 | 4.315 | 4.240 | 4.241 | 2,363,849 | +0.02(+0.51%) |
Aug 06, 2004 | 4.311 | 4.311 | 4.209 | 4.220 | 2,154,636 | -0.12(-2.66%) |
Aug 05, 2004 | 4.476 | 4.483 | 4.335 | 4.335 | 2,403,573 | -0.14(-3.16%) |
Aug 04, 2004 | 4.398 | 4.493 | 4.342 | 4.476 | 3,047,634 | +0.08(+1.80%) |
Aug 03, 2004 | 4.583 | 4.584 | 4.397 | 4.397 | 4,933,735 | -0.19(-4.04%) |
Aug 02, 2004 | 4.464 | 4.604 | 4.443 | 4.582 | 4,944,328 | +0.13(+2.86%) |
Jul 30, 2004 | 4.420 | 4.459 | 4.401 | 4.455 | 3,279,622 | +0.06(+1.33%) |
Jul 29, 2004 | 4.272 | 4.396 | 4.198 | 4.396 | 4,168,913 | +0.15(+3.60%) |
Jul 28, 2004 | 4.154 | 4.272 | 4.141 | 4.243 | 3,667,859 | +0.11(+2.60%) |
Jul 27, 2004 | 4.065 | 4.136 | 4.065 | 4.136 | 958,145 | +0.07(+1.69%) |
Jul 26, 2004 | 4.106 | 4.158 | 4.047 | 4.067 | 2,186,945 | -0.04(-0.99%) |
Jul 23, 2004 | 4.109 | 4.125 | 4.073 | 4.107 | 1,631,337 | -0.00(-0.02%) |
Jul 22, 2004 | 4.173 | 4.173 | 4.072 | 4.108 | 2,547,639 | -0.08(-1.98%) |
Jul 21, 2004 | 4.184 | 4.230 | 4.173 | 4.191 | 2,421,052 | +0.02(+0.41%) |
Jul 20, 2004 | 4.116 | 4.175 | 4.034 | 4.174 | 3,781,735 | +0.04(+1.07%) |
Jul 19, 2004 | 4.110 | 4.160 | 4.106 | 4.130 | 1,401,996 | +0.04(+1.06%) |
Jul 16, 2004 | 4.140 | 4.159 | 4.079 | 4.087 | 2,001,565 | -0.05(-1.30%) |
Jul 15, 2004 | 4.106 | 4.163 | 4.106 | 4.140 | 1,527,524 | +0.03(+0.73%) |
Jul 14, 2004 | 4.123 | 4.182 | 4.088 | 4.110 | 2,149,339 | -0.01(-0.32%) |
Jul 13, 2004 | 4.029 | 4.126 | 4.026 | 4.123 | 2,882,381 | +0.12(+2.95%) |
Jul 12, 2004 | 3.989 | 4.021 | 3.925 | 4.005 | 1,192,253 | +0.02(+0.52%) |
Jul 09, 2004 | 3.920 | 4.014 | 3.920 | 3.985 | 960,264 | +0.07(+1.66%) |
Jul 08, 2004 | 3.966 | 3.982 | 3.918 | 3.920 | 1,694,895 | -0.05(-1.17%) |
Jul 07, 2004 | 3.927 | 3.975 | 3.887 | 3.966 | 1,345,853 | +0.05(+1.28%) |
Jul 06, 2004 | 3.941 | 3.953 | 3.910 | 3.916 | 1,280,175 | -0.02(-0.62%) |
Jul 02, 2004 | 4.012 | 4.012 | 3.927 | 3.940 | 1,892,986 | -0.06(-1.51%) |
Jul 01, 2004 | 4.149 | 4.149 | 3.993 | 4.001 | 1,960,252 | -0.13(-3.18%) |
Jun 30, 2004 | 4.092 | 4.132 | 4.032 | 4.132 | 2,178,470 | +0.05(+1.34%) |
Jun 29, 2004 | 4.130 | 4.131 | 4.047 | 4.077 | 3,106,425 | -0.05(-1.23%) |
Jun 28, 2004 | 4.190 | 4.223 | 4.114 | 4.128 | 1,449,135 | -0.06(-1.49%) |
Jun 25, 2004 | 4.141 | 4.199 | 4.139 | 4.190 | 1,844,258 | +0.03(+0.73%) |
Jun 24, 2004 | 4.198 | 4.224 | 4.142 | 4.160 | 1,343,204 | -0.04(-1.03%) |
Jun 23, 2004 | 4.149 | 4.216 | 4.139 | 4.204 | 1,147,232 | +0.05(+1.14%) |
Jun 22, 2004 | 4.144 | 4.171 | 4.106 | 4.156 | 1,448,076 | +0.00(+0.11%) |
Jun 21, 2004 | 4.173 | 4.199 | 4.144 | 4.152 | 938,018 | -0.04(-1.03%) |
Jun 18, 2004 | 4.189 | 4.201 | 4.149 | 4.195 | 2,045,527 | +0.01(+0.20%) |
Jun 17, 2004 | 4.051 | 4.207 | 4.040 | 4.187 | 3,536,505 | +0.14(+3.36%) |
Jun 16, 2004 | 4.021 | 4.063 | 3.990 | 4.051 | 1,166,829 | +0.01(+0.23%) |
Jun 15, 2004 | 4.014 | 4.088 | 4.014 | 4.041 | 1,362,801 | +0.05(+1.28%) |
Jun 14, 2004 | 4.083 | 4.083 | 3.988 | 3.990 | 1,364,390 | -0.08(-1.86%) |
Jun 10, 2004 | 4.095 | 4.105 | 4.061 | 4.066 | 1,244,159 | -0.01(-0.14%) |
Jun 09, 2004 | 4.088 | 4.121 | 4.072 | 4.072 | 2,100,081 | -0.03(-0.85%) |
Jun 08, 2004 | 4.102 | 4.125 | 4.068 | 4.106 | 1,448,076 | -0.02(-0.46%) |
Jun 07, 2004 | 4.028 | 4.126 | 4.028 | 4.125 | 1,339,497 | +0.12(+3.02%) |
Jun 04, 2004 | 4.029 | 4.044 | 3.998 | 4.004 | 1,798,178 | -0.00(-0.02%) |
Jun 03, 2004 | 4.011 | 4.034 | 3.965 | 4.005 | 2,293,935 | +0.02(+0.43%) |
Jun 02, 2004 | 3.970 | 4.005 | 3.962 | 3.988 | 1,873,918 | +0.04(+1.03%) |