Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 4.061 | 4.121 | 4.009 | 4.078 | 12,757 | +0.09(+2.16%) |
Sep 29, 2004 | 4.061 | 4.061 | 3.992 | 3.992 | 2,087 | -0.07(-1.70%) |
Sep 28, 2004 | 3.983 | 4.061 | 3.940 | 4.061 | 23,195 | +0.14(+3.52%) |
Sep 27, 2004 | 3.897 | 3.923 | 3.716 | 3.923 | 23,427 | -0.02(-0.44%) |
Sep 24, 2004 | 3.966 | 3.966 | 3.923 | 3.940 | 19,252 | -0.05(-1.30%) |
Sep 23, 2004 | 3.992 | 3.992 | 3.949 | 3.992 | 14,381 | +0.01(+0.22%) |
Sep 22, 2004 | 4.052 | 4.052 | 3.966 | 3.983 | 23,891 | -0.03(-0.86%) |
Sep 21, 2004 | 4.078 | 4.104 | 4.009 | 4.018 | 5,103 | +0.01(+0.21%) |
Sep 20, 2004 | 4.121 | 4.130 | 4.009 | 4.009 | 33,054 | +0.08(+1.97%) |
Sep 17, 2004 | 3.975 | 4.009 | 3.897 | 3.932 | 37,113 | -0.06(-1.51%) |
Sep 16, 2004 | 4.035 | 4.035 | 3.958 | 3.992 | 19,136 | -0.10(-2.53%) |
Sep 15, 2004 | 3.992 | 4.096 | 3.966 | 4.096 | 10,322 | +0.10(+2.59%) |
Sep 14, 2004 | 3.975 | 4.035 | 3.975 | 3.992 | 1,275 | +0.00(+0.00%) |
Sep 13, 2004 | 4.018 | 4.018 | 3.966 | 3.992 | 2,435 | +0.01(+0.22%) |
Sep 10, 2004 | 3.992 | 4.018 | 3.966 | 3.983 | 6,378 | -0.06(-1.49%) |
Sep 09, 2004 | 4.096 | 4.113 | 3.923 | 4.044 | 8,698 | +0.00(+0.00%) |
Sep 08, 2004 | 4.121 | 4.121 | 3.966 | 4.044 | 6,726 | -0.01(-0.21%) |
Sep 07, 2004 | 4.113 | 4.121 | 3.989 | 4.052 | 11,945 | +0.03(+0.64%) |
Sep 03, 2004 | 3.983 | 4.113 | 3.966 | 4.027 | 7,886 | -0.03(-0.85%) |
Sep 02, 2004 | 4.052 | 4.061 | 4.052 | 4.061 | 1,971 | -0.03(-0.84%) |
Sep 01, 2004 | 3.966 | 4.096 | 3.966 | 4.096 | 75,502 | +0.17(+4.40%) |
Aug 31, 2004 | 3.958 | 3.958 | 3.880 | 3.923 | 36,997 | -0.03(-0.87%) |
Aug 30, 2004 | 3.880 | 3.958 | 3.811 | 3.958 | 35,837 | +0.08(+2.00%) |
Aug 27, 2004 | 3.837 | 3.923 | 3.802 | 3.880 | 34,445 | +0.01(+0.22%) |
Aug 26, 2004 | 3.846 | 3.871 | 3.837 | 3.871 | 5,335 | +0.03(+0.90%) |
Aug 25, 2004 | 3.897 | 3.897 | 3.802 | 3.837 | 14,729 | -0.04(-1.11%) |
Aug 24, 2004 | 4.044 | 4.044 | 3.880 | 3.880 | 10,554 | -0.08(-1.96%) |
Aug 23, 2004 | 3.966 | 4.113 | 3.725 | 3.958 | 21,804 | -0.03(-0.65%) |
Aug 20, 2004 | 4.027 | 4.147 | 3.716 | 3.983 | 40,592 | -0.09(-2.12%) |
Aug 19, 2004 | 4.147 | 4.147 | 3.846 | 4.070 | 35,605 | -0.11(-2.68%) |
Aug 18, 2004 | 3.932 | 4.182 | 3.932 | 4.182 | 20,064 | +0.16(+4.08%) |
Aug 17, 2004 | 3.966 | 4.052 | 3.880 | 4.018 | 43,492 | +0.01(+0.21%) |
Aug 16, 2004 | 3.966 | 4.225 | 3.923 | 4.009 | 17,048 | -0.12(-2.92%) |
Aug 13, 2004 | 4.052 | 4.259 | 4.044 | 4.130 | 14,381 | +0.11(+2.79%) |
Aug 12, 2004 | 4.009 | 4.113 | 4.009 | 4.018 | 23,427 | -0.03(-0.64%) |
Aug 11, 2004 | 4.009 | 4.044 | 3.940 | 4.044 | 13,917 | -0.03(-0.85%) |
Aug 10, 2004 | 4.165 | 4.182 | 3.983 | 4.078 | 33,518 | -0.09(-2.27%) |
Aug 09, 2004 | 4.009 | 4.294 | 4.009 | 4.173 | 27,835 | +0.21(+5.22%) |
Aug 06, 2004 | 3.880 | 4.052 | 3.794 | 3.966 | 25,399 | +0.04(+1.10%) |
Aug 05, 2004 | 3.880 | 3.923 | 3.802 | 3.923 | 9,278 | +0.05(+1.34%) |
Aug 04, 2004 | 3.854 | 3.949 | 3.837 | 3.871 | 6,958 | +0.03(+0.67%) |
Aug 03, 2004 | 3.880 | 3.949 | 3.837 | 3.846 | 8,582 | -0.09(-2.41%) |
Aug 02, 2004 | 4.027 | 4.165 | 3.794 | 3.940 | 26,211 | -0.09(-2.14%) |
Jul 30, 2004 | 4.009 | 4.027 | 4.001 | 4.027 | 9,858 | +0.02(+0.43%) |
Jul 29, 2004 | 3.966 | 4.009 | 3.923 | 4.009 | 19,020 | +0.02(+0.43%) |
Jul 28, 2004 | 4.044 | 4.044 | 3.992 | 3.992 | 24,355 | -0.02(-0.43%) |
Jul 27, 2004 | 4.096 | 4.096 | 3.958 | 4.009 | 28,067 | -0.08(-1.90%) |
Jul 26, 2004 | 4.225 | 4.225 | 4.061 | 4.087 | 21,920 | -0.10(-2.47%) |
Jul 23, 2004 | 4.268 | 4.311 | 4.009 | 4.190 | 72,139 | -0.12(-2.80%) |
Jul 22, 2004 | 4.268 | 4.311 | 4.268 | 4.311 | 21,572 | +0.02(+0.40%) |
Jul 21, 2004 | 4.277 | 4.302 | 4.277 | 4.294 | 14,729 | +0.00(+0.00%) |
Jul 20, 2004 | 4.294 | 4.311 | 4.277 | 4.294 | 4,871 | -0.01(-0.20%) |
Jul 19, 2004 | 4.311 | 4.328 | 4.251 | 4.302 | 22,036 | +0.03(+0.60%) |
Jul 16, 2004 | 4.311 | 4.337 | 4.277 | 4.277 | 52,306 | -0.05(-1.20%) |
Jul 15, 2004 | 4.354 | 4.354 | 4.311 | 4.328 | 33,750 | -0.06(-1.38%) |
Jul 14, 2004 | 4.380 | 4.423 | 4.337 | 4.389 | 11,829 | -0.01(-0.20%) |
Jul 13, 2004 | 4.380 | 4.423 | 4.363 | 4.397 | 39,780 | +0.01(+0.20%) |
Jul 12, 2004 | 4.354 | 4.440 | 4.346 | 4.389 | 18,556 | +0.00(+0.00%) |
Jul 09, 2004 | 4.371 | 4.423 | 4.354 | 4.389 | 17,628 | -0.04(-0.97%) |
Jul 08, 2004 | 4.380 | 4.440 | 4.380 | 4.432 | 12,989 | +0.00(+0.00%) |
Jul 07, 2004 | 4.354 | 4.432 | 4.354 | 4.432 | 10,902 | +0.05(+1.18%) |
Jul 06, 2004 | 4.440 | 4.484 | 4.371 | 4.380 | 30,386 | +0.00(+0.00%) |
Jul 02, 2004 | 4.311 | 4.380 | 4.311 | 4.380 | 5,798 | +0.03(+0.59%) |