Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.121 | 5.217 | 5.113 | 5.157 | 1,309,076 | +0.04(+0.70%) |
Sep 29, 2004 | 5.146 | 5.165 | 5.102 | 5.121 | 529,739 | -0.03(-0.49%) |
Sep 28, 2004 | 5.085 | 5.146 | 5.060 | 5.146 | 608,961 | +0.09(+1.74%) |
Sep 27, 2004 | 5.094 | 5.098 | 5.046 | 5.058 | 551,692 | -0.03(-0.62%) |
Sep 24, 2004 | 5.113 | 5.146 | 5.085 | 5.090 | 507,308 | -0.00(-0.04%) |
Sep 23, 2004 | 5.115 | 5.148 | 5.050 | 5.092 | 568,395 | -0.02(-0.45%) |
Sep 22, 2004 | 5.146 | 5.159 | 5.100 | 5.115 | 1,166,381 | -0.03(-0.61%) |
Sep 21, 2004 | 5.085 | 5.159 | 5.085 | 5.146 | 1,295,713 | +0.11(+2.25%) |
Sep 20, 2004 | 5.123 | 5.138 | 5.021 | 5.033 | 1,652,213 | -0.09(-1.76%) |
Sep 17, 2004 | 5.259 | 5.259 | 5.117 | 5.123 | 1,146,814 | -0.05(-1.01%) |
Sep 16, 2004 | 5.088 | 5.178 | 5.060 | 5.176 | 672,912 | +0.12(+2.40%) |
Sep 15, 2004 | 5.016 | 5.075 | 5.002 | 5.054 | 1,445,090 | +0.04(+0.79%) |
Sep 14, 2004 | 5.096 | 5.096 | 5.014 | 5.014 | 1,094,317 | -0.08(-1.60%) |
Sep 13, 2004 | 5.155 | 5.165 | 5.096 | 5.096 | 721,590 | -0.07(-1.30%) |
Sep 10, 2004 | 5.134 | 5.163 | 5.058 | 5.163 | 592,258 | +0.04(+0.69%) |
Sep 09, 2004 | 5.192 | 5.192 | 5.113 | 5.127 | 1,341,051 | -0.06(-1.25%) |
Sep 08, 2004 | 5.274 | 5.274 | 5.190 | 5.192 | 693,433 | -0.06(-1.20%) |
Sep 07, 2004 | 5.197 | 5.255 | 5.182 | 5.255 | 694,865 | +0.06(+1.13%) |
Sep 03, 2004 | 5.176 | 5.197 | 5.138 | 5.197 | 741,635 | +0.06(+1.22%) |
Sep 02, 2004 | 5.113 | 5.136 | 5.102 | 5.134 | 912,010 | +0.02(+0.41%) |
Sep 01, 2004 | 5.186 | 5.213 | 5.088 | 5.113 | 1,057,569 | -0.04(-0.81%) |
Aug 31, 2004 | 5.155 | 5.165 | 5.121 | 5.155 | 755,952 | +0.03(+0.61%) |
Aug 30, 2004 | 5.106 | 5.138 | 5.094 | 5.123 | 733,044 | +0.01(+0.29%) |
Aug 27, 2004 | 5.092 | 5.113 | 5.075 | 5.109 | 557,896 | +0.02(+0.33%) |
Aug 26, 2004 | 5.088 | 5.102 | 5.052 | 5.092 | 798,426 | +0.00(+0.08%) |
Aug 25, 2004 | 5.071 | 5.113 | 5.048 | 5.088 | 1,136,791 | -0.02(-0.37%) |
Aug 24, 2004 | 5.071 | 5.106 | 5.023 | 5.106 | 1,212,673 | +0.13(+2.52%) |
Aug 23, 2004 | 5.012 | 5.025 | 4.951 | 4.981 | 665,276 | -0.04(-0.88%) |
Aug 20, 2004 | 4.903 | 5.025 | 4.894 | 5.025 | 951,144 | +0.16(+3.36%) |
Aug 19, 2004 | 4.987 | 4.987 | 4.853 | 4.861 | 710,614 | -0.12(-2.32%) |
Aug 18, 2004 | 4.935 | 4.985 | 4.907 | 4.976 | 838,038 | +0.04(+0.85%) |
Aug 17, 2004 | 4.920 | 4.970 | 4.878 | 4.935 | 809,403 | +0.05(+1.07%) |
Aug 16, 2004 | 4.798 | 4.893 | 4.798 | 4.882 | 916,783 | +0.12(+2.46%) |
Aug 13, 2004 | 4.792 | 4.796 | 4.746 | 4.765 | 1,264,215 | +0.01(+0.31%) |
Aug 12, 2004 | 4.777 | 4.788 | 4.740 | 4.750 | 842,810 | -0.05(-1.00%) |
Aug 11, 2004 | 4.838 | 4.838 | 4.786 | 4.798 | 1,401,184 | -0.04(-0.87%) |
Aug 10, 2004 | 4.847 | 4.882 | 4.834 | 4.840 | 838,992 | -0.00(-0.09%) |
Aug 09, 2004 | 4.819 | 4.857 | 4.798 | 4.845 | 788,882 | +0.02(+0.48%) |
Aug 06, 2004 | 4.798 | 4.891 | 4.786 | 4.821 | 1,366,345 | +0.00(+0.00%) |
Aug 05, 2004 | 4.861 | 4.882 | 4.788 | 4.821 | 1,890,835 | -0.14(-2.91%) |
Aug 04, 2004 | 4.976 | 5.000 | 4.914 | 4.966 | 2,176,226 | -0.01(-0.21%) |
Aug 03, 2004 | 4.997 | 5.025 | 4.945 | 4.976 | 2,154,750 | +0.01(+0.25%) |
Aug 02, 2004 | 4.857 | 4.964 | 4.836 | 4.964 | 1,615,943 | +0.10(+2.11%) |
Jul 30, 2004 | 4.849 | 4.949 | 4.849 | 4.861 | 1,109,589 | +0.01(+0.30%) |
Jul 29, 2004 | 4.935 | 4.991 | 4.840 | 4.847 | 1,651,736 | -0.05(-1.07%) |
Jul 28, 2004 | 4.865 | 4.926 | 4.786 | 4.899 | 2,308,899 | +0.03(+0.69%) |
Jul 27, 2004 | 4.824 | 4.914 | 4.824 | 4.865 | 808,449 | +0.04(+0.91%) |
Jul 26, 2004 | 4.872 | 4.893 | 4.809 | 4.821 | 1,058,524 | -0.03(-0.60%) |
Jul 23, 2004 | 4.960 | 4.964 | 4.851 | 4.851 | 1,107,680 | -0.11(-2.16%) |
Jul 22, 2004 | 5.008 | 5.021 | 4.937 | 4.958 | 1,747,185 | -0.06(-1.17%) |
Jul 21, 2004 | 5.125 | 5.125 | 5.012 | 5.016 | 1,048,024 | -0.08(-1.56%) |
Jul 20, 2004 | 5.100 | 5.109 | 5.050 | 5.096 | 1,279,010 | +0.02(+0.33%) |
Jul 19, 2004 | 5.058 | 5.094 | 5.012 | 5.079 | 760,724 | +0.06(+1.25%) |
Jul 16, 2004 | 5.056 | 5.067 | 5.004 | 5.016 | 1,052,320 | -0.03(-0.58%) |
Jul 15, 2004 | 4.991 | 5.056 | 4.991 | 5.046 | 560,282 | +0.04(+0.88%) |
Jul 14, 2004 | 4.976 | 5.039 | 4.937 | 5.002 | 1,887,494 | +0.03(+0.51%) |
Jul 13, 2004 | 4.953 | 5.016 | 4.920 | 4.976 | 1,511,427 | -0.04(-0.79%) |
Jul 12, 2004 | 4.987 | 5.029 | 4.953 | 5.016 | 738,294 | +0.02(+0.34%) |
Jul 09, 2004 | 4.960 | 5.000 | 4.886 | 5.000 | 736,862 | +0.07(+1.36%) |
Jul 08, 2004 | 5.041 | 5.058 | 4.905 | 4.933 | 1,018,913 | -0.12(-2.40%) |
Jul 07, 2004 | 5.018 | 5.060 | 4.989 | 5.054 | 505,877 | +0.05(+1.05%) |
Jul 06, 2004 | 5.039 | 5.039 | 4.909 | 5.002 | 1,087,158 | -0.04(-0.75%) |
Jul 02, 2004 | 4.912 | 5.039 | 4.893 | 5.039 | 1,515,245 | +0.13(+2.60%) |