Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.255 | 5.277 | 5.233 | 5.267 | 5,359,158 | +0.01(+0.27%) |
Sep 29, 2004 | 5.253 | 5.289 | 5.202 | 5.253 | 1,628,792 | +0.00(+0.04%) |
Sep 28, 2004 | 5.154 | 5.271 | 5.154 | 5.251 | 3,270,430 | +0.10(+1.93%) |
Sep 27, 2004 | 5.121 | 5.156 | 5.097 | 5.152 | 2,749,730 | +0.01(+0.28%) |
Sep 24, 2004 | 5.111 | 5.150 | 5.101 | 5.137 | 2,079,835 | +0.04(+0.75%) |
Sep 23, 2004 | 5.028 | 5.129 | 5.006 | 5.099 | 5,007,908 | +0.07(+1.45%) |
Sep 22, 2004 | 4.953 | 5.034 | 4.911 | 5.026 | 5,062,744 | +0.06(+1.22%) |
Sep 21, 2004 | 5.000 | 5.018 | 4.959 | 4.965 | 3,107,402 | -0.01(-0.28%) |
Sep 20, 2004 | 5.040 | 5.050 | 4.953 | 4.980 | 4,232,786 | -0.08(-1.60%) |
Sep 17, 2004 | 5.010 | 5.095 | 5.010 | 5.061 | 5,277,644 | +0.04(+0.81%) |
Sep 16, 2004 | 4.961 | 5.022 | 4.955 | 5.020 | 3,547,577 | +0.06(+1.22%) |
Sep 15, 2004 | 4.935 | 4.963 | 4.909 | 4.959 | 1,624,346 | +0.03(+0.66%) |
Sep 14, 2004 | 4.919 | 4.959 | 4.917 | 4.927 | 2,376,743 | +0.01(+0.16%) |
Sep 13, 2004 | 4.917 | 4.939 | 4.903 | 4.919 | 2,057,604 | +0.01(+0.25%) |
Sep 10, 2004 | 4.895 | 4.911 | 4.870 | 4.907 | 3,582,652 | +0.00(+0.08%) |
Sep 09, 2004 | 4.864 | 4.913 | 4.864 | 4.903 | 1,819,485 | +0.05(+1.04%) |
Sep 08, 2004 | 4.846 | 4.882 | 4.840 | 4.852 | 2,316,472 | +0.01(+0.13%) |
Sep 07, 2004 | 4.807 | 4.872 | 4.779 | 4.846 | 2,398,974 | +0.06(+1.18%) |
Sep 03, 2004 | 4.787 | 4.807 | 4.753 | 4.789 | 1,095,248 | -0.01(-0.17%) |
Sep 02, 2004 | 4.801 | 4.812 | 4.773 | 4.797 | 1,654,976 | +0.00(+0.00%) |
Sep 01, 2004 | 4.773 | 4.814 | 4.757 | 4.797 | 2,043,277 | +0.03(+0.59%) |
Aug 31, 2004 | 4.686 | 4.775 | 4.676 | 4.769 | 1,685,605 | +0.09(+1.81%) |
Aug 30, 2004 | 4.686 | 4.714 | 4.672 | 4.684 | 1,332,379 | -0.02(-0.34%) |
Aug 27, 2004 | 4.686 | 4.720 | 4.674 | 4.700 | 1,466,753 | +0.02(+0.39%) |
Aug 26, 2004 | 4.666 | 4.690 | 4.656 | 4.682 | 3,016,502 | +0.02(+0.35%) |
Aug 25, 2004 | 4.635 | 4.672 | 4.613 | 4.666 | 8,512,505 | +0.04(+0.96%) |
Aug 24, 2004 | 4.696 | 4.696 | 4.605 | 4.621 | 5,443,636 | -0.05(-1.17%) |
Aug 23, 2004 | 4.698 | 4.716 | 4.654 | 4.676 | 2,415,277 | -0.02(-0.47%) |
Aug 20, 2004 | 4.676 | 4.704 | 4.660 | 4.698 | 2,253,237 | +0.05(+1.04%) |
Aug 19, 2004 | 4.672 | 4.672 | 4.619 | 4.650 | 2,128,743 | -0.02(-0.39%) |
Aug 18, 2004 | 4.575 | 4.672 | 4.571 | 4.668 | 2,102,066 | +0.08(+1.77%) |
Aug 17, 2004 | 4.635 | 4.641 | 4.571 | 4.587 | 2,578,304 | -0.04(-0.79%) |
Aug 16, 2004 | 4.581 | 4.625 | 4.565 | 4.623 | 1,865,923 | +0.05(+1.06%) |
Aug 13, 2004 | 4.542 | 4.581 | 4.536 | 4.575 | 2,965,124 | +0.03(+0.58%) |
Aug 12, 2004 | 4.546 | 4.556 | 4.520 | 4.548 | 2,665,746 | +0.01(+0.31%) |
Aug 11, 2004 | 4.490 | 4.544 | 4.457 | 4.534 | 4,804,371 | +0.06(+1.36%) |
Aug 10, 2004 | 4.473 | 4.492 | 4.463 | 4.473 | 3,460,629 | +0.00(+0.00%) |
Aug 09, 2004 | 4.504 | 4.534 | 4.463 | 4.473 | 2,320,424 | -0.04(-0.85%) |
Aug 06, 2004 | 4.528 | 4.556 | 4.496 | 4.512 | 2,239,405 | -0.02(-0.36%) |
Aug 05, 2004 | 4.593 | 4.621 | 4.528 | 4.528 | 1,980,043 | -0.06(-1.37%) |
Aug 04, 2004 | 4.565 | 4.621 | 4.538 | 4.591 | 3,326,254 | +0.03(+0.58%) |
Aug 03, 2004 | 4.372 | 4.597 | 4.312 | 4.565 | 5,972,734 | +0.18(+4.16%) |
Aug 02, 2004 | 4.241 | 4.397 | 4.172 | 4.382 | 6,789,848 | +0.13(+3.10%) |
Jul 30, 2004 | 4.251 | 4.271 | 4.229 | 4.251 | 1,996,839 | -0.01(-0.19%) |
Jul 29, 2004 | 4.265 | 4.281 | 4.218 | 4.259 | 1,863,947 | +0.01(+0.19%) |
Jul 28, 2004 | 4.216 | 4.257 | 4.194 | 4.251 | 2,741,826 | +0.01(+0.14%) |
Jul 27, 2004 | 4.271 | 4.271 | 4.214 | 4.245 | 2,554,591 | -0.01(-0.24%) |
Jul 26, 2004 | 4.291 | 4.303 | 4.247 | 4.255 | 1,576,426 | -0.03(-0.66%) |
Jul 23, 2004 | 4.312 | 4.332 | 4.279 | 4.283 | 1,042,881 | -0.03(-0.75%) |
Jul 22, 2004 | 4.366 | 4.366 | 4.310 | 4.316 | 1,539,868 | -0.05(-1.11%) |
Jul 21, 2004 | 4.441 | 4.441 | 4.364 | 4.364 | 2,490,368 | -0.06(-1.46%) |
Jul 20, 2004 | 4.435 | 4.449 | 4.405 | 4.429 | 1,465,765 | -0.01(-0.14%) |
Jul 19, 2004 | 4.423 | 4.447 | 4.411 | 4.435 | 1,715,740 | +0.02(+0.50%) |
Jul 16, 2004 | 4.431 | 4.449 | 4.386 | 4.413 | 2,657,348 | -0.01(-0.14%) |
Jul 15, 2004 | 4.413 | 4.431 | 4.403 | 4.419 | 1,407,470 | +0.01(+0.14%) |
Jul 14, 2004 | 4.403 | 4.443 | 4.388 | 4.413 | 1,560,617 | +0.00(+0.00%) |
Jul 13, 2004 | 4.433 | 4.437 | 4.395 | 4.413 | 4,019,862 | +0.00(+0.00%) |
Jul 12, 2004 | 4.443 | 4.457 | 4.403 | 4.413 | 2,594,607 | -0.03(-0.59%) |
Jul 09, 2004 | 4.429 | 4.447 | 4.419 | 4.439 | 1,659,422 | +0.01(+0.32%) |
Jul 08, 2004 | 4.433 | 4.471 | 4.417 | 4.425 | 3,528,804 | -0.02(-0.41%) |
Jul 07, 2004 | 4.469 | 4.494 | 4.433 | 4.443 | 3,384,055 | -0.04(-0.95%) |
Jul 06, 2004 | 4.455 | 4.486 | 4.435 | 4.486 | 2,112,935 | +0.03(+0.73%) |
Jul 02, 2004 | 4.411 | 4.465 | 4.403 | 4.453 | 2,320,424 | +0.05(+1.24%) |