Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 4.120 | 4.148 | 4.091 | 4.147 | 14,295,578 | +0.05(+1.12%) |
Aug 30, 2004 | 4.093 | 4.163 | 4.078 | 4.101 | 16,069,558 | +0.02(+0.45%) |
Aug 27, 2004 | 4.134 | 4.171 | 4.078 | 4.083 | 24,233,098 | -0.05(-1.16%) |
Aug 26, 2004 | 4.175 | 4.201 | 4.033 | 4.131 | 73,317,032 | -0.28(-6.45%) |
Aug 25, 2004 | 4.361 | 4.419 | 4.316 | 4.416 | 15,061,366 | +0.04(+0.83%) |
Aug 24, 2004 | 4.323 | 4.389 | 4.316 | 4.379 | 13,605,900 | +0.06(+1.49%) |
Aug 23, 2004 | 4.342 | 4.345 | 4.291 | 4.315 | 13,042,897 | -0.00(-0.11%) |
Aug 20, 2004 | 4.293 | 4.330 | 4.268 | 4.320 | 10,502,086 | +0.04(+0.87%) |
Aug 19, 2004 | 4.265 | 4.330 | 4.263 | 4.283 | 18,058,834 | +0.02(+0.36%) |
Aug 18, 2004 | 4.195 | 4.268 | 4.172 | 4.267 | 15,587,878 | +0.08(+1.81%) |
Aug 17, 2004 | 4.199 | 4.255 | 4.172 | 4.191 | 12,358,432 | +0.01(+0.28%) |
Aug 16, 2004 | 4.110 | 4.237 | 4.080 | 4.180 | 15,390,306 | +0.04(+0.90%) |
Aug 13, 2004 | 4.197 | 4.227 | 4.129 | 4.143 | 16,213,437 | -0.05(-1.23%) |
Aug 12, 2004 | 4.260 | 4.283 | 4.177 | 4.194 | 18,812,112 | -0.08(-1.95%) |
Aug 11, 2004 | 4.287 | 4.307 | 4.261 | 4.278 | 12,577,898 | -0.05(-1.06%) |
Aug 10, 2004 | 4.245 | 4.325 | 4.239 | 4.324 | 15,642,093 | +0.11(+2.55%) |
Aug 09, 2004 | 4.194 | 4.264 | 4.194 | 4.216 | 13,939,531 | +0.03(+0.64%) |
Aug 06, 2004 | 4.318 | 4.331 | 4.176 | 4.190 | 28,666,744 | -0.15(-3.55%) |
Aug 05, 2004 | 4.364 | 4.430 | 4.329 | 4.344 | 13,738,310 | -0.01(-0.31%) |
Aug 04, 2004 | 4.383 | 4.414 | 4.329 | 4.357 | 20,883,232 | -0.04(-0.92%) |
Aug 03, 2004 | 4.431 | 4.481 | 4.374 | 4.398 | 22,406,466 | -0.06(-1.33%) |
Aug 02, 2004 | 4.494 | 4.520 | 4.427 | 4.457 | 21,118,858 | -0.05(-1.11%) |
Jul 30, 2004 | 4.527 | 4.560 | 4.488 | 4.507 | 14,734,512 | -0.05(-1.14%) |
Jul 29, 2004 | 4.638 | 4.642 | 4.461 | 4.559 | 21,258,566 | -0.03(-0.73%) |
Jul 28, 2004 | 4.560 | 4.613 | 4.508 | 4.592 | 18,213,660 | +0.01(+0.23%) |
Jul 27, 2004 | 4.513 | 4.605 | 4.492 | 4.582 | 17,709,564 | +0.10(+2.23%) |
Jul 26, 2004 | 4.541 | 4.567 | 4.442 | 4.482 | 17,689,234 | -0.03(-0.70%) |
Jul 23, 2004 | 4.580 | 4.584 | 4.484 | 4.514 | 18,556,154 | -0.07(-1.47%) |
Jul 22, 2004 | 4.460 | 4.591 | 4.389 | 4.581 | 31,778,898 | +0.20(+4.65%) |
Jul 21, 2004 | 4.453 | 4.465 | 4.356 | 4.378 | 23,038,280 | -0.08(-1.70%) |
Jul 20, 2004 | 4.475 | 4.481 | 4.395 | 4.453 | 24,628,242 | -0.01(-0.30%) |
Jul 19, 2004 | 4.458 | 4.524 | 4.436 | 4.467 | 23,316,134 | +0.04(+0.87%) |
Jul 16, 2004 | 4.450 | 4.455 | 4.394 | 4.428 | 21,191,840 | +0.01(+0.33%) |
Jul 15, 2004 | 4.415 | 4.429 | 4.374 | 4.414 | 15,649,912 | +0.01(+0.13%) |
Jul 14, 2004 | 4.393 | 4.470 | 4.380 | 4.408 | 20,191,468 | +0.02(+0.35%) |
Jul 13, 2004 | 4.388 | 4.410 | 4.363 | 4.393 | 10,511,991 | +0.02(+0.42%) |
Jul 12, 2004 | 4.382 | 4.409 | 4.329 | 4.375 | 12,044,088 | -0.00(-0.11%) |
Jul 09, 2004 | 4.354 | 4.401 | 4.326 | 4.379 | 13,297,291 | +0.05(+1.13%) |
Jul 08, 2004 | 4.444 | 4.447 | 4.324 | 4.331 | 16,394,849 | -0.09(-2.15%) |
Jul 07, 2004 | 4.376 | 4.437 | 4.365 | 4.425 | 18,325,218 | +0.07(+1.61%) |
Jul 06, 2004 | 4.395 | 4.449 | 4.352 | 4.355 | 18,690,128 | -0.01(-0.29%) |
Jul 02, 2004 | 4.305 | 4.394 | 4.279 | 4.368 | 20,800,866 | +0.09(+2.06%) |
Jul 01, 2004 | 4.280 | 4.326 | 4.222 | 4.280 | 23,580,432 | +0.11(+2.60%) |
Jun 30, 2004 | 4.130 | 4.198 | 4.105 | 4.171 | 15,152,593 | +0.03(+0.65%) |
Jun 29, 2004 | 4.167 | 4.195 | 4.127 | 4.144 | 12,661,828 | -0.01(-0.14%) |
Jun 28, 2004 | 4.159 | 4.182 | 4.132 | 4.150 | 15,650,434 | +0.01(+0.16%) |
Jun 25, 2004 | 4.198 | 4.205 | 4.072 | 4.144 | 25,581,698 | -0.04(-0.99%) |
Jun 24, 2004 | 4.234 | 4.259 | 4.169 | 4.185 | 17,846,144 | -0.05(-1.24%) |
Jun 23, 2004 | 4.210 | 4.244 | 4.177 | 4.237 | 12,856,793 | +0.04(+0.87%) |
Jun 22, 2004 | 4.205 | 4.210 | 4.118 | 4.201 | 15,481,533 | +0.00(+0.09%) |
Jun 21, 2004 | 4.209 | 4.244 | 4.177 | 4.197 | 14,094,878 | +0.01(+0.14%) |
Jun 18, 2004 | 4.117 | 4.239 | 4.095 | 4.191 | 18,174,562 | +0.06(+1.49%) |
Jun 17, 2004 | 4.113 | 4.144 | 4.091 | 4.130 | 10,862,825 | +0.01(+0.33%) |
Jun 16, 2004 | 4.103 | 4.120 | 4.052 | 4.117 | 11,600,984 | +0.01(+0.33%) |
Jun 15, 2004 | 4.050 | 4.112 | 4.000 | 4.103 | 18,746,428 | +0.08(+1.91%) |
Jun 14, 2004 | 4.084 | 4.090 | 3.958 | 4.026 | 17,161,680 | -0.06(-1.52%) |
Jun 10, 2004 | 4.096 | 4.144 | 4.082 | 4.089 | 10,036,045 | -0.01(-0.28%) |
Jun 09, 2004 | 4.111 | 4.156 | 4.081 | 4.100 | 11,560,323 | -0.03(-0.79%) |
Jun 08, 2004 | 4.053 | 4.141 | 4.035 | 4.133 | 19,680,596 | +0.07(+1.82%) |
Jun 07, 2004 | 3.985 | 4.066 | 3.978 | 4.059 | 13,502,683 | +0.09(+2.32%) |
Jun 04, 2004 | 3.989 | 4.010 | 3.955 | 3.967 | 16,670,616 | +0.02(+0.39%) |
Jun 03, 2004 | 3.978 | 4.006 | 3.947 | 3.952 | 11,998,214 | -0.02(-0.53%) |
Jun 02, 2004 | 3.952 | 4.001 | 3.938 | 3.973 | 16,281,205 | +0.04(+0.90%) |