Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 4.212 | 4.283 | 4.128 | 4.183 | 14,497 | -0.04(-0.87%) |
Sep 29, 2004 | 4.119 | 4.303 | 4.055 | 4.220 | 14,933 | -0.02(-0.43%) |
Sep 28, 2004 | 4.183 | 4.238 | 4.183 | 4.238 | 1,417 | +0.03(+0.65%) |
Sep 27, 2004 | 4.091 | 4.257 | 4.046 | 4.211 | 11,990 | -0.10(-2.34%) |
Sep 24, 2004 | 4.413 | 4.587 | 4.312 | 4.312 | 12,971 | -0.10(-2.29%) |
Sep 23, 2004 | 4.321 | 4.449 | 4.275 | 4.413 | 20,711 | +0.06(+1.48%) |
Sep 22, 2004 | 4.321 | 4.532 | 4.312 | 4.348 | 32,374 | -0.05(-1.04%) |
Sep 21, 2004 | 4.348 | 4.495 | 4.348 | 4.394 | 11,990 | +0.13(+3.01%) |
Sep 20, 2004 | 4.229 | 4.385 | 4.156 | 4.266 | 32,374 | -0.03(-0.64%) |
Sep 17, 2004 | 4.284 | 4.495 | 4.101 | 4.293 | 32,483 | -0.02(-0.43%) |
Sep 16, 2004 | 4.119 | 4.339 | 4.046 | 4.312 | 20,100 | +0.18(+4.44%) |
Sep 15, 2004 | 4.119 | 4.156 | 4.055 | 4.128 | 6,104 | +0.00(+0.00%) |
Sep 14, 2004 | 4.202 | 4.202 | 4.128 | 4.128 | 12,426 | -0.12(-2.81%) |
Sep 13, 2004 | 4.229 | 4.358 | 4.128 | 4.247 | 35,427 | +0.07(+1.76%) |
Sep 10, 2004 | 4.293 | 4.422 | 4.027 | 4.174 | 24,853 | +0.23(+5.81%) |
Sep 09, 2004 | 4.009 | 4.009 | 3.945 | 3.945 | 2,071 | -0.03(-0.72%) |
Sep 08, 2004 | 3.991 | 4.000 | 3.972 | 3.973 | 3,815 | -0.04(-1.12%) |
Sep 07, 2004 | 3.945 | 4.110 | 3.945 | 4.018 | 2,631 | -0.08(-2.01%) |
Sep 03, 2004 | 4.082 | 4.156 | 4.009 | 4.101 | 41,967 | +0.16(+3.95%) |
Sep 02, 2004 | 3.853 | 4.036 | 3.835 | 3.945 | 36,953 | +0.00(+0.00%) |
Sep 01, 2004 | 3.936 | 3.991 | 3.936 | 3.945 | 60,171 | +0.02(+0.47%) |
Aug 31, 2004 | 3.908 | 3.926 | 3.908 | 3.926 | 327 | +0.03(+0.71%) |
Aug 30, 2004 | 3.807 | 3.954 | 3.807 | 3.899 | 1,744 | -0.05(-1.16%) |
Aug 27, 2004 | 3.991 | 3.991 | 3.899 | 3.945 | 5,341 | +0.05(+1.18%) |
Aug 26, 2004 | 3.881 | 3.954 | 3.881 | 3.899 | 22,455 | +0.01(+0.26%) |
Aug 25, 2004 | 3.936 | 3.936 | 3.862 | 3.889 | 5,341 | -0.04(-0.96%) |
Aug 24, 2004 | 3.807 | 3.936 | 3.807 | 3.926 | 16,787 | +0.12(+3.13%) |
Aug 23, 2004 | 3.862 | 3.899 | 3.807 | 3.807 | 6,492 | -0.10(-2.58%) |
Aug 20, 2004 | 3.844 | 3.908 | 3.825 | 3.908 | 1,526 | +0.01(+0.24%) |
Aug 19, 2004 | 3.825 | 3.899 | 3.770 | 3.899 | 21,583 | +0.01(+0.24%) |
Aug 18, 2004 | 3.881 | 3.890 | 3.761 | 3.890 | 16,405 | +0.05(+1.19%) |
Aug 17, 2004 | 3.807 | 3.844 | 3.770 | 3.844 | 1,417 | +0.02(+0.48%) |
Aug 16, 2004 | 3.761 | 3.881 | 3.761 | 3.825 | 17,332 | -0.06(-1.44%) |
Aug 13, 2004 | 3.816 | 3.890 | 3.816 | 3.881 | 17,659 | +0.07(+1.71%) |
Aug 12, 2004 | 3.816 | 3.899 | 3.807 | 3.816 | 9,810 | -0.04(-0.95%) |
Aug 11, 2004 | 3.770 | 4.000 | 3.761 | 3.853 | 37,280 | +0.05(+1.20%) |
Aug 10, 2004 | 3.780 | 3.890 | 3.761 | 3.807 | 25,834 | +0.07(+1.97%) |
Aug 09, 2004 | 3.899 | 3.899 | 3.734 | 3.734 | 12,535 | -0.21(-5.35%) |
Aug 06, 2004 | 3.991 | 3.991 | 3.936 | 3.945 | 9,156 | -0.02(-0.46%) |
Aug 05, 2004 | 3.945 | 4.046 | 3.945 | 3.963 | 7,848 | -0.06(-1.59%) |
Aug 04, 2004 | 4.055 | 4.073 | 3.991 | 4.027 | 6,867 | -0.04(-0.90%) |
Aug 03, 2004 | 4.082 | 4.082 | 4.055 | 4.064 | 31,911 | -0.02(-0.45%) |
Aug 02, 2004 | 4.128 | 4.229 | 4.082 | 4.082 | 3,706 | -0.08(-1.98%) |
Jul 30, 2004 | 4.284 | 4.413 | 4.064 | 4.165 | 23,327 | +0.08(+2.02%) |
Jul 29, 2004 | 4.055 | 4.091 | 4.055 | 4.082 | 3,815 | +0.08(+2.06%) |
Jul 28, 2004 | 4.046 | 4.055 | 3.881 | 4.000 | 14,061 | -0.08(-2.02%) |
Jul 27, 2004 | 4.059 | 4.110 | 3.972 | 4.082 | 7,739 | +0.08(+2.06%) |
Jul 26, 2004 | 4.358 | 4.403 | 3.972 | 4.000 | 18,858 | -0.36(-8.21%) |
Jul 23, 2004 | 4.348 | 4.422 | 4.091 | 4.358 | 45,564 | +0.00(+0.00%) |
Jul 22, 2004 | 3.972 | 4.587 | 3.972 | 4.358 | 88,840 | +0.38(+9.45%) |
Jul 21, 2004 | 3.999 | 3.999 | 3.725 | 3.981 | 92,328 | +0.15(+3.83%) |
Jul 20, 2004 | 3.991 | 4.036 | 3.816 | 3.835 | 24,417 | -0.27(-6.49%) |
Jul 19, 2004 | 3.936 | 4.403 | 3.761 | 4.101 | 74,342 | +0.06(+1.59%) |
Jul 16, 2004 | 3.936 | 4.064 | 3.936 | 4.036 | 18,422 | +0.02(+0.46%) |
Jul 15, 2004 | 4.091 | 4.091 | 3.908 | 4.018 | 28,886 | -0.11(-2.67%) |
Jul 14, 2004 | 4.220 | 4.220 | 4.091 | 4.128 | 5,014 | +0.05(+1.12%) |
Jul 13, 2004 | 4.220 | 4.266 | 4.036 | 4.082 | 37,934 | -0.18(-4.30%) |
Jul 12, 2004 | 4.220 | 4.284 | 4.220 | 4.266 | 12,862 | +0.00(+0.00%) |
Jul 09, 2004 | 4.202 | 4.269 | 4.202 | 4.266 | 4,687 | +0.06(+1.53%) |
Jul 08, 2004 | 4.229 | 4.376 | 4.202 | 4.202 | 24,090 | -0.12(-2.76%) |
Jul 07, 2004 | 4.275 | 4.403 | 4.211 | 4.321 | 48,071 | +0.05(+1.07%) |
Jul 06, 2004 | 4.495 | 4.614 | 4.266 | 4.275 | 45,128 | -0.23(-5.09%) |
Jul 02, 2004 | 4.458 | 4.504 | 4.440 | 4.504 | 11,227 | +0.06(+1.24%) |