Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 4.427 | 4.472 | 4.427 | 4.454 | 136,565 | +0.01(+0.27%) |
Aug 30, 2004 | 4.457 | 4.473 | 4.430 | 4.442 | 172,645 | -0.03(-0.67%) |
Aug 27, 2004 | 4.492 | 4.501 | 4.466 | 4.472 | 178,310 | -0.02(-0.46%) |
Aug 26, 2004 | 4.487 | 4.504 | 4.457 | 4.492 | 130,900 | +0.01(+0.13%) |
Aug 25, 2004 | 4.487 | 4.488 | 4.440 | 4.487 | 155,649 | +0.00(+0.00%) |
Aug 24, 2004 | 4.455 | 4.491 | 4.455 | 4.487 | 502,431 | +0.03(+0.64%) |
Aug 23, 2004 | 4.428 | 4.524 | 4.412 | 4.458 | 185,467 | +0.03(+0.67%) |
Aug 20, 2004 | 4.442 | 4.472 | 4.397 | 4.428 | 426,991 | -0.03(-0.70%) |
Aug 19, 2004 | 4.464 | 4.479 | 4.442 | 4.460 | 229,001 | -0.02(-0.43%) |
Aug 18, 2004 | 4.397 | 4.530 | 4.387 | 4.479 | 275,517 | +0.09(+2.11%) |
Aug 17, 2004 | 4.382 | 4.405 | 4.355 | 4.387 | 157,438 | +0.02(+0.44%) |
Aug 16, 2004 | 4.255 | 4.425 | 4.255 | 4.367 | 373,021 | +0.10(+2.30%) |
Aug 13, 2004 | 4.136 | 4.320 | 4.118 | 4.269 | 380,476 | +0.14(+3.36%) |
Aug 12, 2004 | 4.120 | 4.248 | 4.100 | 4.130 | 505,412 | +0.01(+0.25%) |
Aug 11, 2004 | 4.144 | 4.144 | 4.078 | 4.120 | 382,861 | -0.04(-1.07%) |
Aug 10, 2004 | 4.047 | 4.218 | 4.010 | 4.165 | 325,611 | +0.10(+2.38%) |
Aug 09, 2004 | 4.114 | 4.203 | 4.007 | 4.068 | 542,983 | -0.04(-1.09%) |
Aug 06, 2004 | 4.725 | 4.725 | 3.932 | 4.112 | 1,785,792 | -0.63(-13.27%) |
Aug 05, 2004 | 4.800 | 4.835 | 4.740 | 4.741 | 348,570 | -0.07(-1.36%) |
Aug 04, 2004 | 4.800 | 4.814 | 4.725 | 4.807 | 237,052 | +0.00(+0.09%) |
Aug 03, 2004 | 4.825 | 4.844 | 4.801 | 4.802 | 234,368 | -0.01(-0.25%) |
Aug 02, 2004 | 4.747 | 4.820 | 4.718 | 4.814 | 282,971 | +0.05(+1.03%) |
Jul 30, 2004 | 4.720 | 4.765 | 4.670 | 4.765 | 150,282 | +0.03(+0.63%) |
Jul 29, 2004 | 4.695 | 4.735 | 4.636 | 4.735 | 162,507 | +0.03(+0.70%) |
Jul 28, 2004 | 4.718 | 4.738 | 4.636 | 4.703 | 155,649 | +0.00(+0.03%) |
Jul 27, 2004 | 4.634 | 4.701 | 4.600 | 4.701 | 295,196 | +0.07(+1.45%) |
Jul 26, 2004 | 4.636 | 4.640 | 4.603 | 4.634 | 166,980 | +0.00(+0.00%) |
Jul 23, 2004 | 4.665 | 4.665 | 4.613 | 4.634 | 198,885 | -0.03(-0.67%) |
Jul 22, 2004 | 4.794 | 4.828 | 4.658 | 4.665 | 483,049 | -0.14(-2.98%) |
Jul 21, 2004 | 4.911 | 4.919 | 4.792 | 4.808 | 363,778 | -0.07(-1.44%) |
Jul 20, 2004 | 4.800 | 4.880 | 4.770 | 4.879 | 337,538 | +0.13(+2.80%) |
Jul 19, 2004 | 4.770 | 4.770 | 4.621 | 4.746 | 602,022 | +0.26(+5.71%) |
Jul 16, 2004 | 4.513 | 4.516 | 4.434 | 4.489 | 245,401 | +0.00(+0.00%) |
Jul 15, 2004 | 4.434 | 4.509 | 4.434 | 4.489 | 138,951 | +0.06(+1.24%) |
Jul 14, 2004 | 4.381 | 4.449 | 4.369 | 4.434 | 179,205 | +0.05(+1.19%) |
Jul 13, 2004 | 4.427 | 4.489 | 4.360 | 4.382 | 206,041 | -0.01(-0.20%) |
Jul 12, 2004 | 4.397 | 4.442 | 4.379 | 4.391 | 257,328 | -0.01(-0.14%) |
Jul 09, 2004 | 4.330 | 4.501 | 4.330 | 4.397 | 253,451 | +0.10(+2.25%) |
Jul 08, 2004 | 4.478 | 4.512 | 4.297 | 4.300 | 327,400 | -0.17(-3.83%) |
Jul 07, 2004 | 4.475 | 4.512 | 4.451 | 4.472 | 351,552 | +0.03(+0.60%) |
Jul 06, 2004 | 4.487 | 4.515 | 4.445 | 4.445 | 197,096 | -0.04(-0.93%) |
Jul 02, 2004 | 4.448 | 4.516 | 4.431 | 4.487 | 137,460 | +0.05(+1.21%) |
Jul 01, 2004 | 4.501 | 4.530 | 4.418 | 4.433 | 97,504 | -0.06(-1.26%) |
Jun 30, 2004 | 4.509 | 4.522 | 4.469 | 4.489 | 172,049 | -0.02(-0.43%) |
Jun 29, 2004 | 4.494 | 4.524 | 4.457 | 4.509 | 227,212 | +0.03(+0.60%) |
Jun 28, 2004 | 4.336 | 4.494 | 4.329 | 4.482 | 381,668 | +0.16(+3.69%) |
Jun 25, 2004 | 4.354 | 4.370 | 4.293 | 4.323 | 319,051 | -0.02(-0.38%) |
Jun 24, 2004 | 4.424 | 4.457 | 4.300 | 4.339 | 243,015 | -0.08(-1.92%) |
Jun 23, 2004 | 4.349 | 4.449 | 4.293 | 4.424 | 256,135 | +0.08(+1.82%) |
Jun 22, 2004 | 4.330 | 4.366 | 4.203 | 4.345 | 265,080 | +0.04(+0.90%) |
Jun 21, 2004 | 4.434 | 4.434 | 4.306 | 4.306 | 264,186 | -0.11(-2.47%) |
Jun 18, 2004 | 4.396 | 4.455 | 4.390 | 4.415 | 415,959 | +0.03(+0.58%) |
Jun 17, 2004 | 4.285 | 4.397 | 4.235 | 4.390 | 289,233 | +0.13(+2.97%) |
Jun 16, 2004 | 4.252 | 4.285 | 4.236 | 4.263 | 215,881 | +0.05(+1.13%) |
Jun 15, 2004 | 4.272 | 4.314 | 4.200 | 4.215 | 683,425 | -0.02(-0.46%) |
Jun 14, 2004 | 4.032 | 4.266 | 4.010 | 4.235 | 907,954 | +0.20(+5.03%) |
Jun 10, 2004 | 4.056 | 4.100 | 3.989 | 4.032 | 210,812 | -0.04(-1.10%) |
Jun 09, 2004 | 4.099 | 4.106 | 4.063 | 4.077 | 113,009 | -0.02(-0.55%) |
Jun 08, 2004 | 4.020 | 4.106 | 4.020 | 4.099 | 165,489 | +0.07(+1.85%) |
Jun 07, 2004 | 3.950 | 4.024 | 3.948 | 4.024 | 182,187 | +0.06(+1.43%) |
Jun 04, 2004 | 3.987 | 4.007 | 3.935 | 3.968 | 114,798 | -0.01(-0.23%) |
Jun 03, 2004 | 4.008 | 4.024 | 3.962 | 3.977 | 189,343 | -0.04(-0.96%) |
Jun 02, 2004 | 4.027 | 4.092 | 4.002 | 4.015 | 202,761 | +0.00(+0.07%) |