Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 4.954 | 5.075 | 4.935 | 5.015 | 1,895,921 | +0.03(+0.66%) |
Sep 29, 2004 | 5.008 | 5.008 | 4.920 | 4.982 | 3,505,905 | -0.03(-0.58%) |
Sep 28, 2004 | 4.837 | 5.015 | 4.807 | 5.011 | 4,037,271 | +0.23(+4.74%) |
Sep 27, 2004 | 4.769 | 4.830 | 4.740 | 4.784 | 2,582,964 | +0.06(+1.25%) |
Sep 24, 2004 | 4.696 | 4.747 | 4.665 | 4.725 | 1,548,825 | +0.06(+1.24%) |
Sep 23, 2004 | 4.653 | 4.714 | 4.609 | 4.667 | 1,468,604 | -0.01(-0.19%) |
Sep 22, 2004 | 4.796 | 4.796 | 4.633 | 4.676 | 2,662,391 | -0.11(-2.39%) |
Sep 21, 2004 | 4.611 | 4.802 | 4.599 | 4.791 | 2,602,026 | +0.23(+5.11%) |
Sep 20, 2004 | 4.514 | 4.599 | 4.490 | 4.558 | 1,934,046 | +0.09(+2.06%) |
Sep 17, 2004 | 4.504 | 4.568 | 4.444 | 4.466 | 1,614,749 | +0.00(+0.03%) |
Sep 16, 2004 | 4.400 | 4.530 | 4.378 | 4.464 | 2,245,399 | +0.08(+1.75%) |
Sep 15, 2004 | 4.267 | 4.453 | 4.238 | 4.388 | 2,953,888 | +0.12(+2.74%) |
Sep 14, 2004 | 4.230 | 4.279 | 4.165 | 4.271 | 968,214 | +0.07(+1.56%) |
Sep 13, 2004 | 4.184 | 4.261 | 4.146 | 4.205 | 1,528,174 | +0.09(+2.11%) |
Sep 10, 2004 | 4.209 | 4.209 | 4.111 | 4.118 | 1,295,453 | -0.06(-1.42%) |
Sep 09, 2004 | 4.111 | 4.220 | 4.092 | 4.177 | 1,467,015 | +0.08(+2.03%) |
Sep 08, 2004 | 4.172 | 4.172 | 4.092 | 4.094 | 1,540,088 | -0.12(-2.84%) |
Sep 07, 2004 | 4.286 | 4.286 | 4.189 | 4.214 | 1,432,862 | -0.08(-1.96%) |
Sep 03, 2004 | 4.306 | 4.322 | 4.255 | 4.298 | 1,438,421 | +0.00(+0.03%) |
Sep 02, 2004 | 4.257 | 4.303 | 4.240 | 4.297 | 1,532,145 | +0.09(+2.03%) |
Sep 01, 2004 | 4.086 | 4.227 | 4.041 | 4.211 | 1,220,792 | +0.12(+2.95%) |
Aug 31, 2004 | 3.973 | 4.103 | 3.934 | 4.091 | 1,807,757 | +0.09(+2.30%) |
Aug 30, 2004 | 4.023 | 4.028 | 3.948 | 3.999 | 1,531,351 | +0.00(+0.09%) |
Aug 27, 2004 | 4.034 | 4.040 | 3.960 | 3.995 | 1,033,344 | -0.01(-0.22%) |
Aug 26, 2004 | 3.943 | 4.021 | 3.900 | 4.004 | 1,926,897 | +0.04(+0.92%) |
Aug 25, 2004 | 3.991 | 4.046 | 3.950 | 3.967 | 1,470,192 | +0.00(+0.06%) |
Aug 24, 2004 | 4.041 | 4.043 | 3.941 | 3.965 | 2,336,740 | -0.05(-1.16%) |
Aug 23, 2004 | 4.151 | 4.176 | 3.992 | 4.011 | 2,214,423 | -0.17(-4.07%) |
Aug 20, 2004 | 4.308 | 4.326 | 4.142 | 4.181 | 1,886,389 | -0.09(-2.01%) |
Aug 19, 2004 | 4.204 | 4.293 | 4.164 | 4.267 | 2,416,167 | +0.12(+2.85%) |
Aug 18, 2004 | 4.052 | 4.159 | 4.046 | 4.148 | 1,525,791 | +0.11(+2.84%) |
Aug 17, 2004 | 4.083 | 4.083 | 4.005 | 4.034 | 1,441,599 | -0.06(-1.38%) |
Aug 16, 2004 | 4.186 | 4.186 | 4.088 | 4.091 | 2,243,016 | +0.00(+0.03%) |
Aug 13, 2004 | 3.928 | 4.109 | 3.928 | 4.089 | 1,037,315 | +0.17(+4.30%) |
Aug 12, 2004 | 3.887 | 3.957 | 3.883 | 3.921 | 1,999,970 | +0.04(+1.01%) |
Aug 11, 2004 | 4.001 | 4.001 | 3.846 | 3.882 | 1,853,824 | -0.10(-2.62%) |
Aug 10, 2004 | 4.016 | 4.050 | 3.973 | 3.986 | 1,354,229 | -0.04(-0.94%) |
Aug 09, 2004 | 3.953 | 4.038 | 3.953 | 4.024 | 1,660,817 | +0.08(+2.14%) |
Aug 06, 2004 | 3.953 | 4.019 | 3.909 | 3.939 | 2,278,759 | -0.04(-1.11%) |
Aug 05, 2004 | 4.050 | 4.053 | 3.936 | 3.984 | 2,782,325 | -0.04(-1.00%) |
Aug 04, 2004 | 4.249 | 4.278 | 4.020 | 4.024 | 1,972,965 | -0.18(-4.17%) |
Aug 03, 2004 | 4.301 | 4.312 | 4.148 | 4.199 | 3,853,001 | -0.13(-3.05%) |
Aug 02, 2004 | 4.172 | 4.357 | 4.156 | 4.331 | 3,416,152 | +0.15(+3.68%) |
Jul 30, 2004 | 4.136 | 4.203 | 4.111 | 4.177 | 1,864,150 | +0.09(+2.16%) |
Jul 29, 2004 | 4.068 | 4.099 | 3.978 | 4.089 | 1,686,234 | +0.05(+1.31%) |
Jul 28, 2004 | 4.006 | 4.077 | 4.004 | 4.036 | 1,784,723 | +0.07(+1.68%) |
Jul 27, 2004 | 3.902 | 3.992 | 3.858 | 3.970 | 1,041,287 | +0.08(+1.97%) |
Jul 26, 2004 | 4.009 | 4.009 | 3.865 | 3.893 | 1,895,921 | -0.11(-2.74%) |
Jul 23, 2004 | 3.995 | 4.050 | 3.918 | 4.002 | 1,783,929 | +0.01(+0.19%) |
Jul 22, 2004 | 4.069 | 4.097 | 3.989 | 3.995 | 1,668,760 | -0.06(-1.40%) |
Jul 21, 2004 | 4.089 | 4.141 | 4.043 | 4.052 | 1,371,703 | -0.03(-0.83%) |
Jul 20, 2004 | 4.103 | 4.118 | 4.050 | 4.086 | 1,135,011 | -0.04(-1.07%) |
Jul 19, 2004 | 4.072 | 4.151 | 4.036 | 4.130 | 1,217,615 | +0.07(+1.71%) |
Jul 16, 2004 | 4.020 | 4.062 | 4.004 | 4.060 | 2,324,032 | +0.10(+2.61%) |
Jul 15, 2004 | 3.966 | 3.990 | 3.923 | 3.957 | 2,371,688 | -0.02(-0.57%) |
Jul 14, 2004 | 3.928 | 3.989 | 3.909 | 3.980 | 2,084,957 | +0.06(+1.64%) |
Jul 13, 2004 | 3.893 | 3.926 | 3.851 | 3.916 | 2,826,804 | -0.01(-0.19%) |
Jul 12, 2004 | 4.004 | 4.004 | 3.922 | 3.923 | 1,930,074 | -0.08(-1.92%) |
Jul 09, 2004 | 3.980 | 4.015 | 3.904 | 4.000 | 1,946,754 | +0.05(+1.28%) |
Jul 08, 2004 | 3.934 | 3.980 | 3.903 | 3.950 | 2,030,152 | +0.03(+0.71%) |
Jul 07, 2004 | 3.934 | 3.941 | 3.892 | 3.922 | 1,544,059 | -0.01(-0.32%) |
Jul 06, 2004 | 3.878 | 3.934 | 3.854 | 3.934 | 2,370,894 | +0.08(+2.12%) |
Jul 02, 2004 | 3.767 | 3.880 | 3.767 | 3.853 | 2,411,402 | +0.08(+2.17%) |