Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 4.621 | 4.702 | 4.620 | 4.671 | 29,256,094 | +0.01(+0.18%) |
Sep 29, 2004 | 4.567 | 4.663 | 4.544 | 4.663 | 23,709,512 | +0.08(+1.84%) |
Sep 28, 2004 | 4.603 | 4.638 | 4.578 | 4.578 | 22,455,978 | -0.03(-0.68%) |
Sep 27, 2004 | 4.639 | 4.648 | 4.600 | 4.610 | 19,612,756 | -0.04(-0.96%) |
Sep 24, 2004 | 4.628 | 4.676 | 4.616 | 4.654 | 17,738,904 | +0.03(+0.75%) |
Sep 23, 2004 | 4.616 | 4.666 | 4.613 | 4.620 | 19,339,074 | +0.00(+0.00%) |
Sep 22, 2004 | 4.631 | 4.646 | 4.606 | 4.620 | 28,959,840 | -0.05(-1.17%) |
Sep 21, 2004 | 4.681 | 4.706 | 4.598 | 4.674 | 19,867,492 | -0.03(-0.56%) |
Sep 20, 2004 | 4.691 | 4.716 | 4.644 | 4.701 | 27,981,198 | +0.01(+0.21%) |
Sep 17, 2004 | 4.730 | 4.752 | 4.686 | 4.691 | 29,614,822 | -0.01(-0.28%) |
Sep 16, 2004 | 4.634 | 4.711 | 4.626 | 4.704 | 17,715,930 | +0.07(+1.43%) |
Sep 15, 2004 | 4.630 | 4.661 | 4.573 | 4.638 | 21,201,236 | -0.00(-0.11%) |
Sep 14, 2004 | 4.654 | 4.666 | 4.621 | 4.643 | 17,821,936 | -0.01(-0.18%) |
Sep 13, 2004 | 4.633 | 4.661 | 4.545 | 4.651 | 22,354,406 | +0.02(+0.43%) |
Sep 10, 2004 | 4.618 | 4.633 | 4.577 | 4.631 | 20,189,542 | +0.01(+0.14%) |
Sep 09, 2004 | 4.679 | 4.689 | 4.606 | 4.625 | 20,320,134 | -0.05(-0.99%) |
Sep 08, 2004 | 4.615 | 4.697 | 4.606 | 4.671 | 20,718,364 | +0.03(+0.75%) |
Sep 07, 2004 | 4.613 | 4.659 | 4.590 | 4.636 | 21,306,436 | +0.06(+1.30%) |
Sep 03, 2004 | 4.618 | 4.641 | 4.575 | 4.577 | 12,324,125 | -0.03(-0.75%) |
Sep 02, 2004 | 4.596 | 4.631 | 4.557 | 4.611 | 19,864,268 | -0.00(-0.07%) |
Sep 01, 2004 | 4.651 | 4.666 | 4.568 | 4.615 | 26,134,352 | -0.04(-0.96%) |
Aug 31, 2004 | 4.631 | 4.663 | 4.608 | 4.659 | 21,472,902 | +0.04(+0.90%) |
Aug 30, 2004 | 4.651 | 4.666 | 4.608 | 4.618 | 13,408,371 | -0.04(-0.89%) |
Aug 27, 2004 | 4.696 | 4.714 | 4.639 | 4.659 | 21,631,306 | -0.03(-0.57%) |
Aug 26, 2004 | 4.644 | 4.704 | 4.634 | 4.686 | 17,598,234 | +0.01(+0.14%) |
Aug 25, 2004 | 4.611 | 4.682 | 4.598 | 4.679 | 22,052,510 | +0.07(+1.58%) |
Aug 24, 2004 | 4.601 | 4.630 | 4.573 | 4.606 | 15,970,657 | +0.00(+0.11%) |
Aug 23, 2004 | 4.591 | 4.628 | 4.572 | 4.601 | 14,560,735 | -0.00(-0.07%) |
Aug 20, 2004 | 4.562 | 4.631 | 4.547 | 4.605 | 17,735,278 | +0.02(+0.54%) |
Aug 19, 2004 | 4.582 | 4.644 | 4.553 | 4.580 | 23,865,094 | -0.03(-0.61%) |
Aug 18, 2004 | 4.532 | 4.631 | 4.482 | 4.608 | 34,452,412 | +0.07(+1.60%) |
Aug 17, 2004 | 4.418 | 4.587 | 4.411 | 4.535 | 66,928,592 | +0.09(+2.08%) |
Aug 16, 2004 | 4.375 | 4.482 | 4.342 | 4.443 | 27,087,198 | +0.06(+1.44%) |
Aug 13, 2004 | 4.415 | 4.444 | 4.357 | 4.380 | 34,711,584 | -0.00(-0.11%) |
Aug 12, 2004 | 4.438 | 4.469 | 4.373 | 4.385 | 27,775,634 | -0.10(-2.14%) |
Aug 11, 2004 | 4.458 | 4.537 | 4.449 | 4.481 | 26,174,658 | -0.02(-0.37%) |
Aug 10, 2004 | 4.477 | 4.529 | 4.438 | 4.497 | 41,626,972 | +0.03(+0.63%) |
Aug 09, 2004 | 4.476 | 4.548 | 4.446 | 4.469 | 22,952,958 | -0.01(-0.33%) |
Aug 06, 2004 | 4.515 | 4.636 | 4.476 | 4.484 | 27,690,184 | -0.08(-1.67%) |
Aug 05, 2004 | 4.628 | 4.671 | 4.550 | 4.560 | 37,685,400 | -0.08(-1.68%) |
Aug 04, 2004 | 4.704 | 4.725 | 4.616 | 4.638 | 28,466,488 | -0.09(-1.86%) |
Aug 03, 2004 | 4.722 | 4.783 | 4.717 | 4.725 | 26,699,450 | -0.03(-0.63%) |
Aug 02, 2004 | 4.697 | 4.780 | 4.656 | 4.755 | 55,116,360 | +0.22(+4.93%) |
Jul 30, 2004 | 4.522 | 4.562 | 4.448 | 4.532 | 39,499,596 | -0.02(-0.51%) |
Jul 29, 2004 | 4.630 | 4.641 | 4.542 | 4.555 | 35,418,560 | -0.00(-0.07%) |
Jul 28, 2004 | 4.648 | 4.697 | 4.476 | 4.558 | 66,714,564 | -0.20(-4.11%) |
Jul 27, 2004 | 4.694 | 4.755 | 4.664 | 4.754 | 36,514,492 | +0.10(+2.24%) |
Jul 26, 2004 | 4.639 | 4.654 | 4.565 | 4.649 | 23,262,914 | +0.02(+0.43%) |
Jul 23, 2004 | 4.623 | 4.648 | 4.603 | 4.630 | 17,904,564 | -0.04(-0.81%) |
Jul 22, 2004 | 4.593 | 4.674 | 4.591 | 4.668 | 24,308,870 | +0.05(+1.18%) |
Jul 21, 2004 | 4.674 | 4.714 | 4.611 | 4.613 | 22,860,252 | -0.08(-1.62%) |
Jul 20, 2004 | 4.615 | 4.697 | 4.606 | 4.689 | 24,041,234 | +0.06(+1.21%) |
Jul 19, 2004 | 4.634 | 4.656 | 4.590 | 4.633 | 25,029,550 | +0.02(+0.39%) |
Jul 16, 2004 | 4.722 | 4.742 | 4.585 | 4.615 | 34,965,916 | -0.05(-1.06%) |
Jul 15, 2004 | 4.634 | 4.692 | 4.603 | 4.664 | 24,057,356 | +0.03(+0.71%) |
Jul 14, 2004 | 4.560 | 4.651 | 4.547 | 4.631 | 21,278,624 | +0.03(+0.72%) |
Jul 13, 2004 | 4.605 | 4.628 | 4.570 | 4.598 | 20,143,592 | -0.01(-0.25%) |
Jul 12, 2004 | 4.553 | 4.611 | 4.525 | 4.610 | 20,803,410 | +0.05(+1.02%) |
Jul 09, 2004 | 4.608 | 4.634 | 4.544 | 4.563 | 22,894,110 | -0.00(-0.11%) |
Jul 08, 2004 | 4.550 | 4.623 | 4.514 | 4.568 | 31,708,746 | +0.05(+1.21%) |
Jul 07, 2004 | 4.532 | 4.552 | 4.501 | 4.514 | 27,002,152 | +0.00(+0.11%) |
Jul 06, 2004 | 4.613 | 4.620 | 4.504 | 4.509 | 45,302,124 | -0.12(-2.50%) |
Jul 02, 2004 | 4.605 | 4.658 | 4.577 | 4.625 | 21,571,250 | +0.02(+0.47%) |