Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 4.792 | 4.863 | 4.792 | 4.835 | 79,937 | +0.06(+1.18%) |
Aug 30, 2004 | 4.778 | 4.778 | 4.778 | 4.778 | 0 | +0.00(+0.00%) |
Aug 27, 2004 | 4.778 | 4.778 | 4.778 | 4.778 | 0 | +0.00(+0.00%) |
Aug 26, 2004 | 4.750 | 4.778 | 4.750 | 4.778 | 33,248 | +0.02(+0.33%) |
Aug 25, 2004 | 4.779 | 4.779 | 4.755 | 4.762 | 12,026 | -0.04(-0.91%) |
Aug 24, 2004 | 4.771 | 4.830 | 4.769 | 4.806 | 41,030 | +0.03(+0.59%) |
Aug 23, 2004 | 4.700 | 4.779 | 4.695 | 4.778 | 14,855 | +0.10(+2.15%) |
Aug 20, 2004 | 4.699 | 4.714 | 4.678 | 4.678 | 14,148 | +0.01(+0.18%) |
Aug 19, 2004 | 4.587 | 4.669 | 4.587 | 4.669 | 31,833 | +0.07(+1.63%) |
Aug 18, 2004 | 4.685 | 4.693 | 4.594 | 4.594 | 29,003 | -0.10(-2.14%) |
Aug 17, 2004 | 4.693 | 4.695 | 4.693 | 4.695 | 176,146 | +0.07(+1.40%) |
Aug 16, 2004 | 4.550 | 4.630 | 4.550 | 4.630 | 551,782 | +0.08(+1.71%) |
Aug 13, 2004 | 4.485 | 4.552 | 4.485 | 4.552 | 186,757 | +0.10(+2.19%) |
Aug 12, 2004 | 4.382 | 4.463 | 4.382 | 4.454 | 140,775 | +0.02(+0.51%) |
Aug 11, 2004 | 4.341 | 4.453 | 4.324 | 4.432 | 239,813 | +0.05(+1.13%) |
Aug 10, 2004 | 4.439 | 4.439 | 4.368 | 4.382 | 227,787 | -0.02(-0.51%) |
Aug 09, 2004 | 4.405 | 4.405 | 4.405 | 4.405 | 14,855 | -0.01(-0.29%) |
Aug 06, 2004 | 4.418 | 4.418 | 4.418 | 4.418 | 54,470 | +0.00(+0.00%) |
Aug 05, 2004 | 4.418 | 4.418 | 4.418 | 4.418 | 54,470 | +0.00(+0.00%) |
Aug 04, 2004 | 4.418 | 4.418 | 4.418 | 4.418 | 13,440 | +0.00(+0.00%) |
Aug 03, 2004 | 4.410 | 4.418 | 4.410 | 4.418 | 83,474 | -0.01(-0.16%) |
Aug 02, 2004 | 4.439 | 4.439 | 4.418 | 4.425 | 11,318 | -0.03(-0.73%) |
Jul 30, 2004 | 4.457 | 4.457 | 4.457 | 4.457 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 4.446 | 4.457 | 4.446 | 4.457 | 36,785 | +0.01(+0.13%) |
Jul 28, 2004 | 4.422 | 4.453 | 4.386 | 4.451 | 44,567 | +0.02(+0.54%) |
Jul 27, 2004 | 4.450 | 4.450 | 4.425 | 4.427 | 21,929 | -0.03(-0.57%) |
Jul 26, 2004 | 4.509 | 4.509 | 4.453 | 4.453 | 10,611 | -0.07(-1.56%) |
Jul 23, 2004 | 4.573 | 4.573 | 4.524 | 4.524 | 5,659 | -0.05(-1.08%) |
Jul 22, 2004 | 4.642 | 4.642 | 4.572 | 4.573 | 111,771 | -0.06(-1.37%) |
Jul 21, 2004 | 4.635 | 4.638 | 4.635 | 4.637 | 218,590 | +0.00(+0.03%) |
Jul 20, 2004 | 4.565 | 4.637 | 4.565 | 4.635 | 113,893 | +0.08(+1.71%) |
Jul 19, 2004 | 4.532 | 4.566 | 4.516 | 4.557 | 70,033 | +0.02(+0.37%) |
Jul 16, 2004 | 4.439 | 4.543 | 4.439 | 4.540 | 36,078 | +0.12(+2.82%) |
Jul 15, 2004 | 4.389 | 4.416 | 4.389 | 4.416 | 3,537 | +0.05(+1.10%) |
Jul 14, 2004 | 4.368 | 4.368 | 4.368 | 4.368 | 5,659 | +0.00(+0.03%) |
Jul 13, 2004 | 4.361 | 4.367 | 4.326 | 4.367 | 12,026 | +0.02(+0.46%) |
Jul 12, 2004 | 4.333 | 4.365 | 4.333 | 4.347 | 15,563 | +0.06(+1.32%) |
Jul 09, 2004 | 4.290 | 4.290 | 4.290 | 4.290 | 707 | -0.02(-0.49%) |
Jul 08, 2004 | 4.311 | 4.311 | 4.311 | 4.311 | 1,414 | -0.04(-0.81%) |
Jul 07, 2004 | 4.276 | 4.347 | 4.276 | 4.347 | 31,126 | +0.07(+1.62%) |
Jul 06, 2004 | 4.290 | 4.343 | 4.276 | 4.278 | 60,130 | +0.04(+0.83%) |
Jul 02, 2004 | 4.227 | 4.242 | 4.227 | 4.242 | 4,951 | +0.02(+0.54%) |
Jul 01, 2004 | 4.248 | 4.248 | 4.218 | 4.220 | 19,100 | +0.03(+0.67%) |
Jun 30, 2004 | 4.198 | 4.198 | 4.191 | 4.191 | 2,829 | -0.02(-0.54%) |
Jun 29, 2004 | 4.215 | 4.234 | 4.214 | 4.214 | 4,951 | -0.00(-0.07%) |
Jun 28, 2004 | 4.217 | 4.217 | 4.217 | 4.217 | 1,414 | +0.02(+0.47%) |
Jun 25, 2004 | 4.197 | 4.197 | 4.197 | 4.197 | 707 | +0.00(+0.07%) |
Jun 24, 2004 | 4.214 | 4.242 | 4.184 | 4.194 | 188,172 | +0.03(+0.61%) |
Jun 23, 2004 | 4.128 | 4.184 | 4.128 | 4.169 | 247,594 | +0.06(+1.34%) |
Jun 22, 2004 | 4.112 | 4.128 | 4.112 | 4.114 | 39,615 | +0.01(+0.31%) |
Jun 21, 2004 | 4.114 | 4.114 | 4.099 | 4.101 | 5,659 | -0.01(-0.31%) |
Jun 18, 2004 | 4.156 | 4.170 | 4.114 | 4.114 | 72,156 | +0.01(+0.34%) |
Jun 17, 2004 | 4.114 | 4.114 | 4.099 | 4.099 | 9,196 | -0.00(-0.03%) |
Jun 16, 2004 | 4.085 | 4.101 | 4.085 | 4.101 | 4,244 | +0.02(+0.38%) |
Jun 15, 2004 | 4.015 | 4.128 | 4.015 | 4.085 | 38,200 | +0.07(+1.76%) |
Jun 14, 2004 | 4.092 | 4.092 | 4.013 | 4.015 | 45,981 | -0.07(-1.73%) |
Jun 10, 2004 | 4.094 | 4.094 | 4.085 | 4.085 | 36,785 | -0.02(-0.55%) |
Jun 09, 2004 | 4.136 | 4.136 | 4.108 | 4.108 | 2,122 | -0.01(-0.14%) |
Jun 08, 2004 | 4.114 | 4.114 | 4.114 | 4.114 | 394,029 | +0.00(+0.00%) |
Jun 07, 2004 | 4.114 | 4.114 | 4.114 | 4.114 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 4.114 | 4.114 | 4.114 | 4.114 | 1,414 | -0.06(-1.46%) |
Jun 03, 2004 | 4.174 | 4.174 | 4.174 | 4.174 | 0 | +0.00(+0.00%) |
Jun 02, 2004 | 4.174 | 4.174 | 4.174 | 4.174 | 0 | +0.00(+0.00%) |