Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 4.199 | 4.240 | 4.181 | 4.216 | 16,373,890 | +0.02(+0.42%) |
Sep 29, 2004 | 4.219 | 4.255 | 4.178 | 4.199 | 16,342,305 | -0.04(-0.97%) |
Sep 28, 2004 | 4.122 | 4.255 | 4.054 | 4.240 | 25,754,610 | +0.04(+0.91%) |
Sep 27, 2004 | 4.299 | 4.328 | 4.199 | 4.202 | 24,304,760 | -0.13(-2.93%) |
Sep 24, 2004 | 4.405 | 4.408 | 4.302 | 4.328 | 15,268,758 | -0.07(-1.54%) |
Sep 23, 2004 | 4.361 | 4.417 | 4.340 | 4.396 | 16,992,344 | +0.02(+0.40%) |
Sep 22, 2004 | 4.490 | 4.490 | 4.370 | 4.378 | 17,815,250 | -0.13(-2.81%) |
Sep 21, 2004 | 4.582 | 4.605 | 4.490 | 4.505 | 21,638,382 | -0.06(-1.23%) |
Sep 20, 2004 | 4.614 | 4.635 | 4.552 | 4.561 | 9,455,096 | -0.06(-1.34%) |
Sep 17, 2004 | 4.587 | 4.667 | 4.576 | 4.623 | 17,539,136 | +0.05(+1.16%) |
Sep 16, 2004 | 4.502 | 4.585 | 4.484 | 4.570 | 11,162,719 | +0.07(+1.50%) |
Sep 15, 2004 | 4.493 | 4.514 | 4.426 | 4.502 | 13,035,399 | +0.01(+0.20%) |
Sep 14, 2004 | 4.470 | 4.511 | 4.443 | 4.493 | 8,469,511 | +0.03(+0.73%) |
Sep 13, 2004 | 4.431 | 4.493 | 4.417 | 4.461 | 12,628,871 | +0.01(+0.13%) |
Sep 10, 2004 | 4.408 | 4.476 | 4.372 | 4.455 | 14,520,229 | +0.03(+0.60%) |
Sep 09, 2004 | 4.364 | 4.458 | 4.340 | 4.428 | 12,494,040 | +0.04(+0.87%) |
Sep 08, 2004 | 4.411 | 4.449 | 4.387 | 4.390 | 9,549,511 | -0.04(-1.00%) |
Sep 07, 2004 | 4.367 | 4.443 | 4.364 | 4.434 | 10,473,964 | +0.08(+1.76%) |
Sep 03, 2004 | 4.390 | 4.408 | 4.358 | 4.358 | 5,940,680 | -0.05(-1.14%) |
Sep 02, 2004 | 4.381 | 4.417 | 4.375 | 4.408 | 9,015,964 | +0.01(+0.20%) |
Sep 01, 2004 | 4.352 | 4.408 | 4.328 | 4.399 | 12,943,701 | +0.05(+1.08%) |
Aug 31, 2004 | 4.299 | 4.361 | 4.299 | 4.352 | 10,505,210 | +0.05(+1.23%) |
Aug 30, 2004 | 4.414 | 4.414 | 4.299 | 4.299 | 6,393,058 | -0.05(-1.22%) |
Aug 27, 2004 | 4.352 | 4.375 | 4.325 | 4.352 | 8,153,662 | -0.02(-0.40%) |
Aug 26, 2004 | 4.328 | 4.372 | 4.290 | 4.370 | 12,329,663 | +0.02(+0.41%) |
Aug 25, 2004 | 4.261 | 4.352 | 4.243 | 4.352 | 13,407,286 | +0.10(+2.28%) |
Aug 24, 2004 | 4.261 | 4.317 | 4.225 | 4.255 | 12,520,531 | -0.01(-0.21%) |
Aug 23, 2004 | 4.261 | 4.269 | 4.211 | 4.264 | 7,960,077 | +0.05(+1.26%) |
Aug 20, 2004 | 4.193 | 4.255 | 4.166 | 4.211 | 8,895,398 | +0.01(+0.21%) |
Aug 19, 2004 | 4.225 | 4.255 | 4.134 | 4.202 | 10,302,455 | -0.05(-1.25%) |
Aug 18, 2004 | 4.190 | 4.269 | 4.166 | 4.255 | 8,712,002 | +0.03(+0.77%) |
Aug 17, 2004 | 4.187 | 4.261 | 4.172 | 4.222 | 12,399,286 | +0.04(+0.91%) |
Aug 16, 2004 | 4.063 | 4.196 | 4.060 | 4.184 | 11,711,889 | +0.15(+3.72%) |
Aug 13, 2004 | 4.078 | 4.110 | 4.002 | 4.034 | 10,206,002 | -0.05(-1.30%) |
Aug 12, 2004 | 4.125 | 4.149 | 4.063 | 4.087 | 13,538,380 | -0.04(-0.93%) |
Aug 11, 2004 | 4.149 | 4.190 | 4.125 | 4.125 | 12,054,229 | -0.02(-0.57%) |
Aug 10, 2004 | 4.122 | 4.172 | 4.122 | 4.149 | 10,021,247 | +0.03(+0.64%) |
Aug 09, 2004 | 4.178 | 4.193 | 4.122 | 4.122 | 11,299,587 | -0.06(-1.34%) |
Aug 06, 2004 | 4.158 | 4.334 | 4.152 | 4.178 | 20,682,684 | +0.00(+0.07%) |
Aug 05, 2004 | 4.343 | 4.381 | 4.169 | 4.175 | 32,310,006 | -0.17(-3.93%) |
Aug 04, 2004 | 4.393 | 4.428 | 4.343 | 4.346 | 12,249,172 | -0.10(-2.25%) |
Aug 03, 2004 | 4.473 | 4.490 | 4.428 | 4.446 | 15,135,286 | -0.02(-0.40%) |
Aug 02, 2004 | 4.414 | 4.470 | 4.402 | 4.464 | 17,259,966 | +0.02(+0.40%) |
Jul 30, 2004 | 4.396 | 4.446 | 4.350 | 4.446 | 18,675,174 | +0.03(+0.67%) |
Jul 29, 2004 | 4.434 | 4.458 | 4.355 | 4.417 | 17,890,984 | +0.00(+0.00%) |
Jul 28, 2004 | 4.458 | 4.523 | 4.343 | 4.417 | 18,085,250 | -0.01(-0.27%) |
Jul 27, 2004 | 4.358 | 4.434 | 4.346 | 4.428 | 27,745,138 | +0.09(+2.10%) |
Jul 26, 2004 | 4.228 | 4.375 | 4.181 | 4.337 | 40,743,180 | +0.21(+5.06%) |
Jul 23, 2004 | 4.193 | 4.193 | 4.069 | 4.128 | 24,734,042 | -0.06(-1.54%) |
Jul 22, 2004 | 4.240 | 4.284 | 4.081 | 4.193 | 31,447,366 | -0.02(-0.56%) |
Jul 21, 2004 | 4.216 | 4.325 | 4.199 | 4.216 | 20,395,024 | +0.00(+0.07%) |
Jul 20, 2004 | 4.305 | 4.322 | 4.211 | 4.213 | 23,881,590 | -0.09(-2.19%) |
Jul 19, 2004 | 4.355 | 4.414 | 4.305 | 4.308 | 13,986,682 | -0.04(-1.01%) |
Jul 16, 2004 | 4.328 | 4.414 | 4.299 | 4.352 | 14,514,456 | +0.05(+1.23%) |
Jul 15, 2004 | 4.393 | 4.434 | 4.296 | 4.299 | 24,013,704 | -0.11(-2.41%) |
Jul 14, 2004 | 4.361 | 4.405 | 4.319 | 4.405 | 22,894,986 | +0.04(+1.01%) |
Jul 13, 2004 | 4.505 | 4.514 | 4.314 | 4.361 | 28,828,534 | -0.12(-2.76%) |
Jul 12, 2004 | 4.343 | 4.505 | 4.308 | 4.484 | 45,296,160 | +0.25(+5.98%) |
Jul 09, 2004 | 4.196 | 4.240 | 4.184 | 4.231 | 9,418,077 | +0.06(+1.34%) |
Jul 08, 2004 | 4.278 | 4.305 | 4.158 | 4.175 | 24,182,836 | -0.11(-2.68%) |
Jul 07, 2004 | 4.261 | 4.325 | 4.228 | 4.290 | 16,148,720 | +0.04(+0.83%) |
Jul 06, 2004 | 4.261 | 4.284 | 4.240 | 4.255 | 15,566,947 | -0.00(-0.07%) |
Jul 02, 2004 | 4.269 | 4.314 | 4.234 | 4.258 | 20,974,760 | -0.04(-0.89%) |