Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 3.867 | 3.930 | 3.793 | 3.853 | 612,673 | -0.05(-1.35%) |
Sep 29, 2004 | 3.811 | 3.916 | 3.793 | 3.906 | 1,916,596 | +0.04(+1.00%) |
Sep 28, 2004 | 3.867 | 3.976 | 3.656 | 3.867 | 1,602,857 | +0.03(+0.73%) |
Sep 27, 2004 | 3.895 | 3.987 | 3.741 | 3.839 | 3,579,810 | -0.39(-9.29%) |
Sep 24, 2004 | 4.078 | 4.359 | 4.078 | 4.233 | 1,877,877 | +0.12(+2.90%) |
Sep 23, 2004 | 4.022 | 4.190 | 4.022 | 4.113 | 913,600 | +0.03(+0.69%) |
Sep 22, 2004 | 4.240 | 4.285 | 4.039 | 4.085 | 2,110,476 | -0.21(-4.98%) |
Sep 21, 2004 | 4.250 | 4.370 | 4.222 | 4.299 | 804,845 | -0.01(-0.33%) |
Sep 20, 2004 | 4.380 | 4.380 | 4.215 | 4.313 | 1,096,946 | -0.07(-1.68%) |
Sep 17, 2004 | 4.352 | 4.471 | 4.282 | 4.387 | 1,393,603 | +0.08(+1.96%) |
Sep 16, 2004 | 4.303 | 4.313 | 4.215 | 4.303 | 1,084,420 | +0.04(+0.82%) |
Sep 15, 2004 | 4.355 | 4.528 | 4.215 | 4.268 | 3,509,204 | -0.18(-3.95%) |
Sep 14, 2004 | 4.057 | 4.503 | 4.057 | 4.443 | 8,248,311 | +0.50(+12.64%) |
Sep 13, 2004 | 3.751 | 3.952 | 3.716 | 3.945 | 2,004,853 | +0.22(+6.04%) |
Sep 10, 2004 | 3.755 | 3.755 | 3.671 | 3.720 | 602,039 | -0.00(-0.09%) |
Sep 09, 2004 | 3.765 | 3.765 | 3.688 | 3.723 | 626,623 | -0.02(-0.47%) |
Sep 08, 2004 | 3.776 | 3.864 | 3.692 | 3.741 | 1,018,369 | -0.02(-0.47%) |
Sep 07, 2004 | 3.709 | 3.941 | 3.695 | 3.758 | 1,691,683 | +0.05(+1.23%) |
Sep 03, 2004 | 3.776 | 3.790 | 3.709 | 3.713 | 413,952 | -0.06(-1.58%) |
Sep 02, 2004 | 3.741 | 3.808 | 3.653 | 3.772 | 905,344 | +0.01(+0.37%) |
Sep 01, 2004 | 3.779 | 3.860 | 3.730 | 3.758 | 515,021 | -0.04(-1.11%) |
Aug 31, 2004 | 3.776 | 3.909 | 3.776 | 3.800 | 543,491 | -0.01(-0.18%) |
Aug 30, 2004 | 3.952 | 3.952 | 3.769 | 3.808 | 525,555 | -0.09(-2.34%) |
Aug 27, 2004 | 3.800 | 3.952 | 3.800 | 3.899 | 746,766 | +0.07(+1.83%) |
Aug 26, 2004 | 3.758 | 3.952 | 3.709 | 3.829 | 944,063 | +0.06(+1.68%) |
Aug 25, 2004 | 3.674 | 3.776 | 3.660 | 3.765 | 877,728 | +0.04(+0.94%) |
Aug 24, 2004 | 3.811 | 3.895 | 3.621 | 3.730 | 1,162,997 | -0.14(-3.54%) |
Aug 23, 2004 | 3.990 | 3.990 | 3.864 | 3.867 | 438,437 | -0.11(-2.74%) |
Aug 20, 2004 | 4.036 | 4.074 | 3.864 | 3.976 | 837,585 | -0.03(-0.79%) |
Aug 19, 2004 | 4.008 | 4.131 | 4.008 | 4.008 | 869,756 | +0.00(+0.00%) |
Aug 18, 2004 | 3.902 | 4.194 | 3.864 | 4.008 | 1,761,301 | +0.13(+3.26%) |
Aug 17, 2004 | 3.649 | 3.934 | 3.621 | 3.881 | 2,275,602 | +0.24(+6.66%) |
Aug 16, 2004 | 3.681 | 3.685 | 3.576 | 3.639 | 610,680 | +0.06(+1.57%) |
Aug 13, 2004 | 3.593 | 3.678 | 3.516 | 3.583 | 673,029 | -0.07(-1.83%) |
Aug 12, 2004 | 3.741 | 3.741 | 3.586 | 3.649 | 763,563 | -0.09(-2.44%) |
Aug 11, 2004 | 3.621 | 3.786 | 3.442 | 3.741 | 1,270,613 | +0.05(+1.43%) |
Aug 10, 2004 | 3.916 | 3.952 | 3.628 | 3.688 | 1,848,268 | -0.21(-5.32%) |
Aug 09, 2004 | 4.204 | 4.204 | 3.822 | 3.895 | 984,490 | -0.14(-3.57%) |
Aug 06, 2004 | 4.036 | 4.145 | 3.934 | 4.039 | 1,129,687 | +0.00(+0.00%) |
Aug 05, 2004 | 4.198 | 4.296 | 3.934 | 4.039 | 1,077,302 | -0.21(-4.96%) |
Aug 04, 2004 | 4.148 | 4.285 | 4.148 | 4.250 | 1,486,700 | -0.02(-0.49%) |
Aug 03, 2004 | 4.528 | 4.608 | 4.173 | 4.271 | 5,229,643 | +0.23(+5.65%) |
Aug 02, 2004 | 4.018 | 4.152 | 4.001 | 4.043 | 943,209 | -0.12(-2.87%) |
Jul 30, 2004 | 3.832 | 4.190 | 3.832 | 4.162 | 2,288,413 | +0.30(+7.73%) |
Jul 29, 2004 | 4.053 | 4.053 | 3.797 | 3.864 | 1,496,380 | -0.07(-1.79%) |
Jul 28, 2004 | 3.934 | 4.018 | 3.853 | 3.934 | 803,137 | -0.05(-1.15%) |
Jul 27, 2004 | 3.881 | 4.022 | 3.864 | 3.980 | 1,098,939 | +0.14(+3.66%) |
Jul 26, 2004 | 3.976 | 4.018 | 3.786 | 3.839 | 953,458 | -0.01(-0.18%) |
Jul 23, 2004 | 3.846 | 3.955 | 3.797 | 3.846 | 1,184,634 | -0.07(-1.79%) |
Jul 22, 2004 | 3.948 | 4.039 | 3.741 | 3.916 | 1,684,566 | -0.12(-3.04%) |
Jul 21, 2004 | 4.215 | 4.285 | 4.039 | 4.039 | 1,168,691 | -0.19(-4.56%) |
Jul 20, 2004 | 4.194 | 4.320 | 4.110 | 4.233 | 1,830,901 | +0.10(+2.38%) |
Jul 19, 2004 | 4.759 | 4.759 | 4.057 | 4.134 | 4,044,724 | -0.58(-12.23%) |
Jul 16, 2004 | 4.900 | 5.009 | 4.675 | 4.710 | 1,680,865 | -0.18(-3.73%) |
Jul 15, 2004 | 5.093 | 5.107 | 4.840 | 4.893 | 1,675,740 | -0.12(-2.45%) |
Jul 14, 2004 | 5.076 | 5.220 | 4.963 | 5.016 | 3,510,343 | -0.12(-2.39%) |
Jul 13, 2004 | 5.532 | 5.553 | 5.054 | 5.139 | 5,034,339 | -0.35(-6.34%) |
Jul 12, 2004 | 5.515 | 5.775 | 5.462 | 5.486 | 15,617,470 | +0.54(+10.86%) |
Jul 09, 2004 | 5.149 | 5.262 | 4.780 | 4.949 | 2,278,164 | -0.14(-2.76%) |
Jul 08, 2004 | 5.511 | 5.511 | 4.991 | 5.090 | 2,136,953 | -0.27(-4.98%) |
Jul 07, 2004 | 5.378 | 5.792 | 5.286 | 5.357 | 6,800,899 | +0.06(+1.06%) |
Jul 06, 2004 | 4.809 | 5.342 | 4.745 | 5.300 | 3,022,938 | +0.54(+11.28%) |
Jul 02, 2004 | 4.763 | 4.868 | 4.742 | 4.763 | 461,213 | -0.05(-1.09%) |