Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.227 | 5.265 | 5.123 | 5.225 | 4,338,436 | +0.00(+0.04%) |
Sep 29, 2004 | 5.004 | 5.241 | 5.004 | 5.223 | 4,543,447 | +0.16(+3.22%) |
Sep 28, 2004 | 5.096 | 5.100 | 4.975 | 5.060 | 3,489,680 | -0.02(-0.35%) |
Sep 27, 2004 | 5.238 | 5.241 | 5.049 | 5.078 | 3,583,437 | -0.12(-2.32%) |
Sep 24, 2004 | 5.207 | 5.207 | 5.160 | 5.198 | 4,176,490 | +0.02(+0.34%) |
Sep 23, 2004 | 5.183 | 5.243 | 5.156 | 5.181 | 2,802,869 | -0.01(-0.13%) |
Sep 22, 2004 | 5.165 | 5.201 | 5.111 | 5.187 | 4,428,156 | -0.04(-0.73%) |
Sep 21, 2004 | 5.169 | 5.261 | 5.131 | 5.225 | 4,574,849 | +0.07(+1.38%) |
Sep 20, 2004 | 5.160 | 5.205 | 5.069 | 5.154 | 4,826,964 | -0.02(-0.30%) |
Sep 17, 2004 | 5.290 | 5.308 | 5.143 | 5.169 | 5,922,452 | -0.08(-1.49%) |
Sep 16, 2004 | 5.263 | 5.296 | 5.225 | 5.247 | 4,102,471 | +0.01(+0.17%) |
Sep 15, 2004 | 5.267 | 5.301 | 5.181 | 5.238 | 3,453,343 | -0.06(-1.14%) |
Sep 14, 2004 | 5.321 | 5.323 | 5.207 | 5.299 | 5,897,330 | -0.04(-0.71%) |
Sep 13, 2004 | 5.281 | 5.408 | 5.223 | 5.337 | 5,486,859 | +0.06(+1.18%) |
Sep 10, 2004 | 5.149 | 5.308 | 5.105 | 5.274 | 4,189,500 | +0.12(+2.42%) |
Sep 09, 2004 | 5.319 | 5.321 | 5.127 | 5.149 | 6,297,484 | -0.14(-2.70%) |
Sep 08, 2004 | 5.261 | 5.395 | 5.250 | 5.292 | 7,733,909 | -0.00(-0.08%) |
Sep 07, 2004 | 5.225 | 5.310 | 5.212 | 5.296 | 4,273,837 | +0.07(+1.37%) |
Sep 03, 2004 | 5.205 | 5.270 | 5.170 | 5.225 | 4,969,171 | -0.02(-0.38%) |
Sep 02, 2004 | 4.924 | 5.281 | 4.904 | 5.245 | 15,026,394 | +0.47(+9.85%) |
Sep 01, 2004 | 4.724 | 4.775 | 4.672 | 4.775 | 8,551,712 | +0.06(+1.28%) |
Aug 31, 2004 | 4.768 | 4.860 | 4.670 | 4.715 | 4,825,618 | -0.04(-0.94%) |
Aug 30, 2004 | 4.737 | 4.817 | 4.721 | 4.759 | 6,165,146 | +0.02(+0.47%) |
Aug 27, 2004 | 4.835 | 4.866 | 4.726 | 4.737 | 9,051,007 | -0.12(-2.43%) |
Aug 26, 2004 | 4.897 | 4.938 | 4.837 | 4.855 | 5,265,249 | -0.06(-1.18%) |
Aug 25, 2004 | 4.911 | 4.953 | 4.882 | 4.913 | 4,376,567 | -0.01(-0.18%) |
Aug 24, 2004 | 4.909 | 4.933 | 4.860 | 4.922 | 6,372,849 | +0.07(+1.52%) |
Aug 23, 2004 | 4.973 | 5.011 | 4.831 | 4.848 | 11,764,604 | -0.15(-2.95%) |
Aug 20, 2004 | 5.069 | 5.098 | 4.967 | 4.996 | 7,477,757 | -0.10(-2.01%) |
Aug 19, 2004 | 4.875 | 5.172 | 4.815 | 5.098 | 13,778,381 | +0.13(+2.69%) |
Aug 18, 2004 | 5.172 | 5.493 | 4.873 | 4.964 | 34,620,460 | -0.41(-7.67%) |
Aug 17, 2004 | 5.312 | 5.513 | 5.310 | 5.377 | 7,397,457 | +0.07(+1.26%) |
Aug 16, 2004 | 5.254 | 5.370 | 5.205 | 5.310 | 5,122,145 | +0.12(+2.36%) |
Aug 13, 2004 | 5.147 | 5.227 | 5.129 | 5.187 | 4,307,931 | +0.05(+0.95%) |
Aug 12, 2004 | 5.194 | 5.272 | 5.125 | 5.138 | 4,119,966 | -0.10(-1.91%) |
Aug 11, 2004 | 5.096 | 5.261 | 5.049 | 5.238 | 6,636,627 | +0.08(+1.47%) |
Aug 10, 2004 | 5.022 | 5.165 | 5.016 | 5.163 | 5,615,159 | +0.13(+2.61%) |
Aug 09, 2004 | 4.944 | 5.118 | 4.904 | 5.031 | 4,307,931 | +0.04(+0.76%) |
Aug 06, 2004 | 5.082 | 5.100 | 4.909 | 4.993 | 6,302,418 | -0.11(-2.18%) |
Aug 05, 2004 | 4.960 | 5.337 | 4.960 | 5.105 | 13,450,453 | +0.09(+1.87%) |
Aug 04, 2004 | 4.922 | 5.131 | 4.900 | 5.011 | 8,242,176 | +0.04(+0.76%) |
Aug 03, 2004 | 5.080 | 5.080 | 4.949 | 4.973 | 7,338,690 | -0.10(-2.06%) |
Aug 02, 2004 | 5.136 | 5.165 | 5.058 | 5.078 | 8,125,091 | -0.08(-1.60%) |
Jul 30, 2004 | 5.178 | 5.221 | 5.127 | 5.160 | 5,961,480 | -0.03(-0.52%) |
Jul 29, 2004 | 5.125 | 5.236 | 5.094 | 5.187 | 7,264,222 | +0.11(+2.11%) |
Jul 28, 2004 | 5.241 | 5.247 | 5.058 | 5.080 | 10,793,828 | -0.12(-2.40%) |
Jul 27, 2004 | 5.085 | 5.250 | 5.065 | 5.205 | 8,193,278 | +0.14(+2.82%) |
Jul 26, 2004 | 5.040 | 5.120 | 5.020 | 5.062 | 4,001,984 | +0.03(+0.62%) |
Jul 23, 2004 | 5.069 | 5.105 | 5.020 | 5.031 | 4,915,787 | -0.04(-0.88%) |
Jul 22, 2004 | 5.053 | 5.107 | 4.975 | 5.076 | 5,517,364 | +0.04(+0.71%) |
Jul 21, 2004 | 5.149 | 5.189 | 5.038 | 5.040 | 5,359,007 | -0.14(-2.71%) |
Jul 20, 2004 | 5.125 | 5.238 | 5.069 | 5.181 | 8,715,901 | +0.10(+2.02%) |
Jul 19, 2004 | 5.172 | 5.172 | 5.038 | 5.078 | 4,180,079 | -0.00(-0.04%) |
Jul 16, 2004 | 5.283 | 5.292 | 4.998 | 5.080 | 16,658,859 | -0.23(-4.36%) |
Jul 15, 2004 | 5.310 | 5.412 | 5.247 | 5.312 | 5,562,672 | -0.04(-0.75%) |
Jul 14, 2004 | 5.548 | 5.577 | 5.252 | 5.352 | 12,357,208 | -0.22(-3.88%) |
Jul 13, 2004 | 5.486 | 5.602 | 5.435 | 5.568 | 6,978,014 | +0.14(+2.55%) |
Jul 12, 2004 | 5.464 | 5.473 | 5.348 | 5.430 | 4,279,669 | -0.01(-0.16%) |
Jul 09, 2004 | 5.406 | 5.457 | 5.303 | 5.439 | 6,741,152 | +0.00(+0.00%) |
Jul 08, 2004 | 5.376 | 5.450 | 5.232 | 5.439 | 17,346,118 | -0.27(-4.80%) |
Jul 07, 2004 | 5.760 | 5.800 | 5.684 | 5.713 | 8,046,137 | -0.03(-0.47%) |
Jul 06, 2004 | 5.831 | 5.894 | 5.740 | 5.740 | 6,415,466 | -0.05(-0.89%) |
Jul 02, 2004 | 5.974 | 5.992 | 5.751 | 5.791 | 8,103,109 | -0.17(-2.84%) |