Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.195 | 5.374 | 5.187 | 5.304 | 3,276,701 | +0.16(+3.20%) |
Sep 29, 2004 | 5.195 | 5.195 | 5.046 | 5.140 | 1,784,583 | -0.02(-0.45%) |
Sep 28, 2004 | 5.069 | 5.195 | 5.069 | 5.163 | 2,463,469 | +0.16(+3.29%) |
Sep 27, 2004 | 4.936 | 5.015 | 4.913 | 4.999 | 1,646,531 | +0.08(+1.59%) |
Sep 24, 2004 | 4.968 | 4.999 | 4.866 | 4.921 | 1,583,257 | +0.00(+0.00%) |
Sep 23, 2004 | 4.944 | 5.046 | 4.921 | 4.921 | 2,393,676 | +0.06(+1.29%) |
Sep 22, 2004 | 4.843 | 4.921 | 4.772 | 4.858 | 2,162,438 | +0.01(+0.16%) |
Sep 21, 2004 | 4.663 | 4.921 | 4.663 | 4.850 | 2,764,756 | +0.25(+5.44%) |
Sep 20, 2004 | 4.592 | 4.694 | 4.584 | 4.600 | 960,487 | -0.02(-0.34%) |
Sep 17, 2004 | 4.647 | 4.670 | 4.561 | 4.616 | 1,528,803 | -0.03(-0.67%) |
Sep 16, 2004 | 4.608 | 4.702 | 4.592 | 4.647 | 785,748 | +0.02(+0.51%) |
Sep 15, 2004 | 4.678 | 4.702 | 4.608 | 4.623 | 1,110,938 | -0.09(-1.83%) |
Sep 14, 2004 | 4.733 | 4.764 | 4.678 | 4.710 | 1,151,459 | +0.01(+0.17%) |
Sep 13, 2004 | 4.545 | 4.702 | 4.530 | 4.702 | 1,068,500 | +0.09(+2.04%) |
Sep 10, 2004 | 4.694 | 4.764 | 4.592 | 4.608 | 1,246,307 | -0.04(-0.84%) |
Sep 09, 2004 | 4.506 | 4.663 | 4.506 | 4.647 | 913,447 | +0.08(+1.71%) |
Sep 08, 2004 | 4.483 | 4.616 | 4.459 | 4.569 | 856,947 | -0.01(-0.17%) |
Sep 07, 2004 | 4.537 | 4.577 | 4.475 | 4.577 | 1,062,876 | -0.02(-0.51%) |
Sep 03, 2004 | 4.694 | 4.694 | 4.553 | 4.600 | 1,788,802 | -0.20(-4.08%) |
Sep 02, 2004 | 4.796 | 4.803 | 4.741 | 4.796 | 853,624 | +0.00(+0.00%) |
Sep 01, 2004 | 4.803 | 4.811 | 4.702 | 4.796 | 1,957,788 | -0.01(-0.16%) |
Aug 31, 2004 | 4.647 | 4.819 | 4.639 | 4.803 | 1,326,198 | +0.16(+3.37%) |
Aug 30, 2004 | 4.819 | 4.819 | 4.647 | 4.647 | 978,766 | -0.08(-1.66%) |
Aug 27, 2004 | 4.710 | 4.756 | 4.647 | 4.725 | 1,134,970 | +0.02(+0.50%) |
Aug 26, 2004 | 4.764 | 4.764 | 4.663 | 4.702 | 1,144,812 | -0.06(-1.31%) |
Aug 25, 2004 | 4.608 | 4.811 | 4.608 | 4.764 | 1,585,046 | +0.22(+4.82%) |
Aug 24, 2004 | 4.577 | 4.616 | 4.506 | 4.545 | 1,035,393 | -0.08(-1.69%) |
Aug 23, 2004 | 4.686 | 4.686 | 4.600 | 4.623 | 1,558,842 | -0.23(-4.68%) |
Aug 20, 2004 | 4.584 | 5.406 | 4.537 | 4.850 | 3,943,187 | +0.27(+5.98%) |
Aug 19, 2004 | 4.459 | 4.592 | 4.381 | 4.577 | 3,361,322 | +0.23(+5.22%) |
Aug 18, 2004 | 4.311 | 4.436 | 4.279 | 4.350 | 1,615,213 | +0.04(+0.91%) |
Aug 17, 2004 | 4.178 | 4.334 | 4.162 | 4.311 | 1,827,277 | +0.12(+2.80%) |
Aug 16, 2004 | 4.107 | 4.209 | 4.076 | 4.193 | 1,576,226 | +0.13(+3.08%) |
Aug 13, 2004 | 4.005 | 4.084 | 3.990 | 4.068 | 1,403,789 | +0.12(+2.97%) |
Aug 12, 2004 | 4.037 | 4.052 | 3.935 | 3.951 | 1,547,593 | -0.09(-2.13%) |
Aug 11, 2004 | 4.060 | 4.076 | 3.990 | 4.037 | 773,732 | -0.10(-2.46%) |
Aug 10, 2004 | 4.131 | 4.217 | 4.091 | 4.138 | 1,141,489 | +0.03(+0.76%) |
Aug 09, 2004 | 4.115 | 4.123 | 4.060 | 4.107 | 523,321 | -0.03(-0.76%) |
Aug 06, 2004 | 4.084 | 4.162 | 4.068 | 4.138 | 1,211,793 | +0.15(+3.73%) |
Aug 05, 2004 | 4.076 | 4.123 | 3.974 | 3.990 | 982,601 | -0.10(-2.49%) |
Aug 04, 2004 | 4.178 | 4.224 | 4.076 | 4.091 | 1,112,856 | -0.12(-2.79%) |
Aug 03, 2004 | 4.123 | 4.295 | 4.123 | 4.209 | 908,973 | +0.11(+2.67%) |
Aug 02, 2004 | 4.162 | 4.201 | 4.099 | 4.099 | 430,902 | -0.05(-1.32%) |
Jul 30, 2004 | 4.201 | 4.264 | 4.154 | 4.154 | 828,570 | +0.01(+0.19%) |
Jul 29, 2004 | 4.052 | 4.162 | 4.045 | 4.146 | 856,564 | +0.04(+0.95%) |
Jul 28, 2004 | 4.068 | 4.162 | 4.029 | 4.107 | 1,123,721 | +0.04(+0.96%) |
Jul 27, 2004 | 4.115 | 4.154 | 3.958 | 4.068 | 1,368,764 | -0.03(-0.76%) |
Jul 26, 2004 | 4.193 | 4.232 | 4.068 | 4.099 | 1,065,688 | -0.09(-2.24%) |
Jul 23, 2004 | 4.295 | 4.311 | 4.154 | 4.193 | 1,683,601 | -0.16(-3.60%) |
Jul 22, 2004 | 4.303 | 4.373 | 4.303 | 4.350 | 715,060 | +0.02(+0.54%) |
Jul 21, 2004 | 4.373 | 4.397 | 4.287 | 4.326 | 978,127 | -0.11(-2.47%) |
Jul 20, 2004 | 4.467 | 4.475 | 4.373 | 4.436 | 1,124,616 | -0.09(-1.90%) |
Jul 19, 2004 | 4.475 | 4.577 | 4.420 | 4.522 | 1,801,201 | +0.05(+1.05%) |
Jul 16, 2004 | 4.404 | 4.561 | 4.404 | 4.475 | 1,054,056 | +0.07(+1.60%) |
Jul 15, 2004 | 4.404 | 4.483 | 4.373 | 4.404 | 1,041,657 | -0.01(-0.18%) |
Jul 14, 2004 | 4.545 | 4.569 | 4.412 | 4.412 | 1,621,477 | -0.06(-1.40%) |
Jul 13, 2004 | 4.631 | 4.694 | 4.459 | 4.475 | 2,085,359 | -0.28(-5.92%) |
Jul 12, 2004 | 4.616 | 4.803 | 4.537 | 4.756 | 1,498,764 | +0.14(+3.05%) |
Jul 09, 2004 | 4.655 | 4.655 | 4.545 | 4.616 | 921,372 | -0.05(-1.01%) |
Jul 08, 2004 | 4.655 | 4.670 | 4.569 | 4.663 | 1,457,859 | +0.09(+2.05%) |
Jul 07, 2004 | 4.467 | 4.592 | 4.420 | 4.569 | 1,276,729 | +0.19(+4.29%) |
Jul 06, 2004 | 4.420 | 4.420 | 4.287 | 4.381 | 703,428 | -0.02(-0.53%) |
Jul 02, 2004 | 4.373 | 4.459 | 4.357 | 4.404 | 615,228 | +0.08(+1.81%) |