Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 4.653 | 4.728 | 4.651 | 4.704 | 8,895,183 | +0.05(+1.10%) |
Sep 29, 2004 | 4.733 | 4.741 | 4.614 | 4.653 | 10,027,648 | -0.08(-1.66%) |
Sep 28, 2004 | 4.668 | 4.741 | 4.640 | 4.731 | 8,710,022 | +0.12(+2.62%) |
Sep 27, 2004 | 4.627 | 4.666 | 4.575 | 4.611 | 7,410,824 | -0.01(-0.15%) |
Sep 24, 2004 | 4.570 | 4.653 | 4.547 | 4.617 | 11,681,372 | +0.11(+2.35%) |
Sep 23, 2004 | 4.531 | 4.542 | 4.474 | 4.511 | 6,239,308 | -0.05(-1.02%) |
Sep 22, 2004 | 4.573 | 4.573 | 4.508 | 4.558 | 7,850,471 | -0.01(-0.32%) |
Sep 21, 2004 | 4.444 | 4.590 | 4.435 | 4.573 | 8,141,376 | +0.14(+3.19%) |
Sep 20, 2004 | 4.410 | 4.444 | 4.405 | 4.432 | 7,853,104 | +0.02(+0.49%) |
Sep 17, 2004 | 4.360 | 4.423 | 4.353 | 4.410 | 7,464,354 | +0.07(+1.52%) |
Sep 16, 2004 | 4.347 | 4.347 | 4.309 | 4.344 | 5,316,136 | +0.01(+0.34%) |
Sep 15, 2004 | 4.342 | 4.352 | 4.308 | 4.329 | 8,770,133 | -0.01(-0.24%) |
Sep 14, 2004 | 4.328 | 4.350 | 4.295 | 4.339 | 9,849,946 | +0.04(+1.01%) |
Sep 13, 2004 | 4.280 | 4.318 | 4.280 | 4.296 | 9,730,162 | +0.03(+0.69%) |
Sep 10, 2004 | 4.296 | 4.304 | 4.252 | 4.266 | 8,031,683 | -0.02(-0.37%) |
Sep 09, 2004 | 4.216 | 4.295 | 4.213 | 4.282 | 10,598,049 | +0.07(+1.57%) |
Sep 08, 2004 | 4.216 | 4.227 | 4.198 | 4.216 | 9,939,455 | +0.00(+0.00%) |
Sep 07, 2004 | 4.205 | 4.221 | 4.159 | 4.216 | 9,694,183 | +0.01(+0.27%) |
Sep 03, 2004 | 4.222 | 4.223 | 4.157 | 4.205 | 7,335,794 | -0.02(-0.51%) |
Sep 02, 2004 | 4.239 | 4.239 | 4.205 | 4.227 | 8,721,430 | +0.05(+1.23%) |
Sep 01, 2004 | 4.133 | 4.175 | 4.114 | 4.175 | 8,313,812 | +0.04(+1.02%) |
Aug 31, 2004 | 4.045 | 4.133 | 4.037 | 4.133 | 8,054,938 | +0.10(+2.40%) |
Aug 30, 2004 | 4.074 | 4.082 | 4.015 | 4.036 | 6,197,186 | -0.02(-0.48%) |
Aug 27, 2004 | 4.040 | 4.067 | 4.028 | 4.056 | 5,260,851 | +0.03(+0.68%) |
Aug 26, 2004 | 3.978 | 4.040 | 3.947 | 4.028 | 10,375,592 | +0.05(+1.29%) |
Aug 25, 2004 | 3.937 | 3.980 | 3.922 | 3.977 | 11,981,490 | +0.07(+1.75%) |
Aug 24, 2004 | 3.873 | 3.909 | 3.823 | 3.909 | 13,974,383 | +0.04(+0.94%) |
Aug 23, 2004 | 3.934 | 3.941 | 3.869 | 3.872 | 9,957,883 | -0.05(-1.16%) |
Aug 20, 2004 | 3.943 | 3.970 | 3.906 | 3.918 | 11,538,333 | -0.01(-0.23%) |
Aug 19, 2004 | 3.954 | 3.959 | 3.914 | 3.927 | 7,086,573 | -0.01(-0.38%) |
Aug 18, 2004 | 3.943 | 3.961 | 3.879 | 3.942 | 10,900,361 | +0.02(+0.44%) |
Aug 17, 2004 | 4.034 | 4.042 | 3.922 | 3.925 | 9,225,576 | -0.13(-3.31%) |
Aug 16, 2004 | 4.011 | 4.124 | 3.977 | 4.059 | 8,764,429 | +0.05(+1.31%) |
Aug 13, 2004 | 3.959 | 4.020 | 3.946 | 4.007 | 6,954,503 | +0.06(+1.56%) |
Aug 12, 2004 | 3.975 | 3.988 | 3.937 | 3.945 | 7,992,633 | -0.03(-0.69%) |
Aug 11, 2004 | 4.029 | 4.062 | 3.957 | 3.972 | 11,107,899 | -0.08(-1.94%) |
Aug 10, 2004 | 4.124 | 4.124 | 4.040 | 4.051 | 5,885,221 | -0.04(-1.00%) |
Aug 09, 2004 | 4.036 | 4.124 | 4.024 | 4.092 | 5,849,680 | +0.08(+2.10%) |
Aug 06, 2004 | 4.080 | 4.089 | 4.008 | 4.008 | 6,220,880 | -0.07(-1.76%) |
Aug 05, 2004 | 4.188 | 4.205 | 4.077 | 4.080 | 11,329,917 | -0.09(-2.05%) |
Aug 04, 2004 | 4.294 | 4.294 | 4.153 | 4.165 | 12,955,121 | -0.13(-2.97%) |
Aug 03, 2004 | 4.300 | 4.335 | 4.284 | 4.293 | 7,230,489 | +0.00(+0.05%) |
Aug 02, 2004 | 4.295 | 4.313 | 4.221 | 4.290 | 7,385,814 | -0.00(-0.05%) |
Jul 30, 2004 | 4.279 | 4.306 | 4.261 | 4.293 | 6,515,733 | +0.03(+0.61%) |
Jul 29, 2004 | 4.233 | 4.276 | 4.204 | 4.266 | 7,025,584 | +0.06(+1.55%) |
Jul 28, 2004 | 4.194 | 4.228 | 4.159 | 4.202 | 7,160,725 | +0.01(+0.22%) |
Jul 27, 2004 | 3.988 | 4.228 | 3.988 | 4.192 | 13,788,784 | +0.03(+0.74%) |
Jul 26, 2004 | 4.239 | 4.244 | 4.143 | 4.162 | 5,662,326 | -0.04(-0.90%) |
Jul 23, 2004 | 4.244 | 4.244 | 4.166 | 4.199 | 5,363,962 | -0.03(-0.67%) |
Jul 22, 2004 | 4.239 | 4.277 | 4.205 | 4.228 | 9,626,173 | +0.02(+0.38%) |
Jul 21, 2004 | 4.282 | 4.317 | 4.206 | 4.212 | 12,209,212 | -0.07(-1.62%) |
Jul 20, 2004 | 4.277 | 4.281 | 4.233 | 4.281 | 4,575,054 | +0.02(+0.40%) |
Jul 19, 2004 | 4.285 | 4.304 | 4.240 | 4.264 | 5,114,741 | -0.02(-0.45%) |
Jul 16, 2004 | 4.285 | 4.290 | 4.266 | 4.284 | 5,421,880 | +0.04(+1.02%) |
Jul 15, 2004 | 4.211 | 4.266 | 4.200 | 4.240 | 5,174,852 | +0.03(+0.62%) |
Jul 14, 2004 | 4.108 | 4.216 | 4.108 | 4.214 | 8,515,647 | +0.05(+1.31%) |
Jul 13, 2004 | 4.182 | 4.183 | 4.141 | 4.159 | 6,816,729 | -0.02(-0.52%) |
Jul 12, 2004 | 4.239 | 4.239 | 4.162 | 4.181 | 7,135,276 | -0.05(-1.21%) |
Jul 09, 2004 | 4.262 | 4.290 | 4.232 | 4.232 | 8,426,138 | -0.02(-0.56%) |
Jul 08, 2004 | 4.330 | 4.330 | 4.188 | 4.256 | 12,198,681 | +0.03(+0.70%) |
Jul 07, 2004 | 4.182 | 4.237 | 4.122 | 4.227 | 19,402,406 | -0.08(-1.96%) |
Jul 06, 2004 | 4.338 | 4.424 | 4.303 | 4.311 | 9,216,801 | -0.02(-0.45%) |
Jul 02, 2004 | 4.285 | 4.350 | 4.255 | 4.330 | 6,313,460 | +0.06(+1.41%) |