Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.069 | 5.106 | 4.967 | 5.067 | 4,474,014 | +0.00(+0.04%) |
Sep 29, 2004 | 4.853 | 5.082 | 4.853 | 5.065 | 4,685,433 | +0.16(+3.22%) |
Sep 28, 2004 | 4.941 | 4.946 | 4.825 | 4.907 | 3,598,734 | -0.02(-0.35%) |
Sep 27, 2004 | 5.080 | 5.082 | 4.896 | 4.924 | 3,695,422 | -0.12(-2.32%) |
Sep 24, 2004 | 5.049 | 5.049 | 5.004 | 5.041 | 4,307,008 | +0.02(+0.34%) |
Sep 23, 2004 | 5.026 | 5.084 | 5.000 | 5.024 | 2,890,460 | -0.01(-0.13%) |
Sep 22, 2004 | 5.008 | 5.043 | 4.957 | 5.030 | 4,566,539 | -0.04(-0.73%) |
Sep 21, 2004 | 5.013 | 5.101 | 4.976 | 5.067 | 4,717,816 | +0.07(+1.38%) |
Sep 20, 2004 | 5.004 | 5.047 | 4.915 | 4.998 | 4,977,809 | -0.02(-0.30%) |
Sep 17, 2004 | 5.129 | 5.147 | 4.987 | 5.013 | 6,107,532 | -0.08(-1.49%) |
Sep 16, 2004 | 5.104 | 5.136 | 5.067 | 5.088 | 4,230,675 | +0.01(+0.17%) |
Sep 15, 2004 | 5.108 | 5.140 | 5.024 | 5.080 | 3,561,262 | -0.06(-1.14%) |
Sep 14, 2004 | 5.160 | 5.162 | 5.049 | 5.138 | 6,081,625 | -0.04(-0.71%) |
Sep 13, 2004 | 5.121 | 5.244 | 5.065 | 5.175 | 5,658,326 | +0.06(+1.18%) |
Sep 10, 2004 | 4.993 | 5.147 | 4.950 | 5.114 | 4,320,424 | +0.12(+2.42%) |
Sep 09, 2004 | 5.158 | 5.160 | 4.972 | 4.993 | 6,494,283 | -0.14(-2.70%) |
Sep 08, 2004 | 5.101 | 5.231 | 5.091 | 5.132 | 7,975,598 | -0.00(-0.08%) |
Sep 07, 2004 | 5.067 | 5.149 | 5.054 | 5.136 | 4,407,397 | +0.07(+1.37%) |
Sep 03, 2004 | 5.047 | 5.110 | 5.013 | 5.067 | 5,124,461 | -0.02(-0.38%) |
Sep 02, 2004 | 4.775 | 5.121 | 4.756 | 5.086 | 15,495,977 | +0.46(+9.85%) |
Sep 01, 2004 | 4.580 | 4.630 | 4.531 | 4.630 | 8,818,958 | +0.06(+1.28%) |
Aug 31, 2004 | 4.624 | 4.712 | 4.529 | 4.572 | 4,976,422 | -0.04(-0.94%) |
Aug 30, 2004 | 4.593 | 4.671 | 4.578 | 4.615 | 6,357,810 | +0.02(+0.47%) |
Aug 27, 2004 | 4.689 | 4.719 | 4.583 | 4.593 | 9,333,856 | -0.11(-2.43%) |
Aug 26, 2004 | 4.749 | 4.788 | 4.691 | 4.708 | 5,429,791 | -0.06(-1.18%) |
Aug 25, 2004 | 4.762 | 4.803 | 4.734 | 4.764 | 4,513,337 | -0.01(-0.18%) |
Aug 24, 2004 | 4.760 | 4.784 | 4.712 | 4.773 | 6,572,004 | +0.07(+1.52%) |
Aug 23, 2004 | 4.823 | 4.859 | 4.684 | 4.701 | 12,132,255 | -0.14(-2.95%) |
Aug 20, 2004 | 4.915 | 4.944 | 4.816 | 4.844 | 7,711,441 | -0.10(-2.01%) |
Aug 19, 2004 | 4.727 | 5.015 | 4.669 | 4.944 | 14,208,963 | +0.13(+2.69%) |
Aug 18, 2004 | 5.015 | 5.326 | 4.725 | 4.814 | 35,702,368 | -0.40(-7.67%) |
Aug 17, 2004 | 5.151 | 5.346 | 5.149 | 5.214 | 7,628,632 | +0.06(+1.26%) |
Aug 16, 2004 | 5.095 | 5.207 | 5.047 | 5.149 | 5,282,215 | +0.12(+2.36%) |
Aug 13, 2004 | 4.991 | 5.069 | 4.974 | 5.030 | 4,442,556 | +0.05(+0.95%) |
Aug 12, 2004 | 5.037 | 5.112 | 4.970 | 4.982 | 4,248,718 | -0.10(-1.91%) |
Aug 11, 2004 | 4.941 | 5.101 | 4.896 | 5.080 | 6,844,025 | +0.07(+1.47%) |
Aug 10, 2004 | 4.870 | 5.008 | 4.864 | 5.006 | 5,790,636 | +0.13(+2.61%) |
Aug 09, 2004 | 4.794 | 4.963 | 4.756 | 4.879 | 4,442,556 | +0.04(+0.76%) |
Aug 06, 2004 | 4.928 | 4.946 | 4.760 | 4.842 | 6,499,372 | -0.11(-2.18%) |
Aug 05, 2004 | 4.810 | 5.175 | 4.810 | 4.950 | 13,870,787 | +0.09(+1.87%) |
Aug 04, 2004 | 4.773 | 4.976 | 4.751 | 4.859 | 8,499,749 | +0.04(+0.76%) |
Aug 03, 2004 | 4.926 | 4.926 | 4.799 | 4.823 | 7,568,028 | -0.10(-2.06%) |
Aug 02, 2004 | 4.980 | 5.008 | 4.905 | 4.924 | 8,379,004 | -0.08(-1.60%) |
Jul 30, 2004 | 5.021 | 5.062 | 4.972 | 5.004 | 6,147,780 | -0.03(-0.52%) |
Jul 29, 2004 | 4.970 | 5.078 | 4.939 | 5.030 | 7,491,233 | +0.10(+2.11%) |
Jul 28, 2004 | 5.082 | 5.088 | 4.905 | 4.926 | 11,131,141 | -0.12(-2.40%) |
Jul 27, 2004 | 4.931 | 5.091 | 4.911 | 5.047 | 8,449,323 | +0.14(+2.82%) |
Jul 26, 2004 | 4.887 | 4.965 | 4.868 | 4.909 | 4,127,048 | +0.03(+0.62%) |
Jul 23, 2004 | 4.915 | 4.950 | 4.868 | 4.879 | 5,069,409 | -0.04(-0.88%) |
Jul 22, 2004 | 4.900 | 4.952 | 4.825 | 4.922 | 5,689,784 | +0.03(+0.71%) |
Jul 21, 2004 | 4.993 | 5.032 | 4.885 | 4.887 | 5,526,479 | -0.14(-2.71%) |
Jul 20, 2004 | 4.970 | 5.080 | 4.915 | 5.024 | 8,988,277 | +0.10(+2.02%) |
Jul 19, 2004 | 5.015 | 5.015 | 4.885 | 4.924 | 4,310,709 | -0.00(-0.04%) |
Jul 16, 2004 | 5.123 | 5.132 | 4.846 | 4.926 | 17,179,458 | -0.22(-4.36%) |
Jul 15, 2004 | 5.149 | 5.248 | 5.088 | 5.151 | 5,736,509 | -0.04(-0.75%) |
Jul 14, 2004 | 5.380 | 5.408 | 5.093 | 5.190 | 12,743,378 | -0.21(-3.88%) |
Jul 13, 2004 | 5.320 | 5.432 | 5.270 | 5.400 | 7,196,081 | +0.13(+2.55%) |
Jul 12, 2004 | 5.298 | 5.307 | 5.186 | 5.266 | 4,413,411 | -0.01(-0.16%) |
Jul 09, 2004 | 5.242 | 5.292 | 5.142 | 5.274 | 6,951,816 | +0.00(+0.00%) |
Jul 08, 2004 | 5.213 | 5.285 | 5.073 | 5.274 | 17,888,194 | -0.27(-4.80%) |
Jul 07, 2004 | 5.586 | 5.624 | 5.512 | 5.540 | 8,297,583 | -0.03(-0.47%) |
Jul 06, 2004 | 5.655 | 5.715 | 5.566 | 5.566 | 6,615,953 | -0.05(-0.89%) |
Jul 02, 2004 | 5.793 | 5.810 | 5.577 | 5.616 | 8,356,336 | -0.16(-2.84%) |