Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.319 | 5.342 | 5.297 | 5.332 | 5,293,995 | +0.01(+0.27%) |
Sep 29, 2004 | 5.317 | 5.354 | 5.266 | 5.317 | 1,608,988 | +0.00(+0.04%) |
Sep 28, 2004 | 5.217 | 5.336 | 5.217 | 5.315 | 3,230,664 | +0.10(+1.93%) |
Sep 27, 2004 | 5.184 | 5.219 | 5.160 | 5.215 | 2,716,296 | +0.01(+0.28%) |
Sep 24, 2004 | 5.174 | 5.213 | 5.164 | 5.201 | 2,054,546 | +0.04(+0.75%) |
Sep 23, 2004 | 5.090 | 5.192 | 5.067 | 5.162 | 4,947,016 | +0.07(+1.45%) |
Sep 22, 2004 | 5.014 | 5.096 | 4.971 | 5.088 | 5,001,186 | +0.06(+1.22%) |
Sep 21, 2004 | 5.061 | 5.080 | 5.020 | 5.026 | 3,069,619 | -0.01(-0.28%) |
Sep 20, 2004 | 5.102 | 5.113 | 5.014 | 5.041 | 4,181,319 | -0.08(-1.60%) |
Sep 17, 2004 | 5.072 | 5.158 | 5.072 | 5.123 | 5,213,473 | +0.04(+0.81%) |
Sep 16, 2004 | 5.022 | 5.084 | 5.016 | 5.082 | 3,504,441 | +0.06(+1.22%) |
Sep 15, 2004 | 4.996 | 5.024 | 4.969 | 5.020 | 1,604,596 | +0.03(+0.66%) |
Sep 14, 2004 | 4.979 | 5.020 | 4.977 | 4.988 | 2,347,844 | +0.01(+0.16%) |
Sep 13, 2004 | 4.977 | 5.000 | 4.963 | 4.979 | 2,032,585 | +0.01(+0.25%) |
Sep 10, 2004 | 4.955 | 4.971 | 4.930 | 4.967 | 3,539,090 | +0.00(+0.08%) |
Sep 09, 2004 | 4.924 | 4.973 | 4.924 | 4.963 | 1,797,362 | +0.05(+1.04%) |
Sep 08, 2004 | 4.906 | 4.942 | 4.899 | 4.912 | 2,288,306 | +0.01(+0.13%) |
Sep 07, 2004 | 4.867 | 4.932 | 4.838 | 4.906 | 2,369,804 | +0.06(+1.18%) |
Sep 03, 2004 | 4.846 | 4.867 | 4.811 | 4.848 | 1,081,931 | -0.01(-0.17%) |
Sep 02, 2004 | 4.861 | 4.871 | 4.832 | 4.856 | 1,634,853 | +0.00(+0.00%) |
Sep 01, 2004 | 4.832 | 4.873 | 4.815 | 4.856 | 2,018,433 | +0.03(+0.59%) |
Aug 31, 2004 | 4.744 | 4.834 | 4.733 | 4.828 | 1,665,109 | +0.09(+1.81%) |
Aug 30, 2004 | 4.744 | 4.772 | 4.729 | 4.742 | 1,316,178 | -0.02(-0.34%) |
Aug 27, 2004 | 4.744 | 4.779 | 4.731 | 4.758 | 1,448,918 | +0.02(+0.39%) |
Aug 26, 2004 | 4.723 | 4.748 | 4.713 | 4.740 | 2,979,824 | +0.02(+0.35%) |
Aug 25, 2004 | 4.692 | 4.729 | 4.670 | 4.723 | 8,409,000 | +0.05(+0.96%) |
Aug 24, 2004 | 4.754 | 4.754 | 4.662 | 4.678 | 5,377,446 | -0.06(-1.17%) |
Aug 23, 2004 | 4.756 | 4.774 | 4.711 | 4.733 | 2,385,909 | -0.02(-0.47%) |
Aug 20, 2004 | 4.733 | 4.762 | 4.717 | 4.756 | 2,225,840 | +0.05(+1.04%) |
Aug 19, 2004 | 4.729 | 4.729 | 4.676 | 4.707 | 2,102,860 | -0.02(-0.39%) |
Aug 18, 2004 | 4.631 | 4.729 | 4.627 | 4.725 | 2,076,507 | +0.08(+1.77%) |
Aug 17, 2004 | 4.692 | 4.699 | 4.627 | 4.643 | 2,546,954 | -0.04(-0.79%) |
Aug 16, 2004 | 4.637 | 4.682 | 4.621 | 4.680 | 1,843,235 | +0.05(+1.06%) |
Aug 13, 2004 | 4.598 | 4.637 | 4.592 | 4.631 | 2,929,070 | +0.03(+0.58%) |
Aug 12, 2004 | 4.602 | 4.613 | 4.576 | 4.604 | 2,633,333 | +0.01(+0.31%) |
Aug 11, 2004 | 4.545 | 4.600 | 4.512 | 4.590 | 4,745,953 | +0.06(+1.36%) |
Aug 10, 2004 | 4.529 | 4.547 | 4.518 | 4.529 | 3,418,550 | +0.00(+0.00%) |
Aug 09, 2004 | 4.559 | 4.590 | 4.518 | 4.529 | 2,292,210 | -0.04(-0.85%) |
Aug 06, 2004 | 4.584 | 4.613 | 4.551 | 4.567 | 2,212,175 | -0.02(-0.36%) |
Aug 05, 2004 | 4.649 | 4.678 | 4.584 | 4.584 | 1,955,967 | -0.06(-1.37%) |
Aug 04, 2004 | 4.621 | 4.678 | 4.594 | 4.647 | 3,285,810 | +0.03(+0.58%) |
Aug 03, 2004 | 4.426 | 4.654 | 4.365 | 4.621 | 5,900,111 | +0.18(+4.16%) |
Aug 02, 2004 | 4.293 | 4.451 | 4.223 | 4.436 | 6,707,289 | +0.13(+3.10%) |
Jul 30, 2004 | 4.303 | 4.324 | 4.281 | 4.303 | 1,972,559 | -0.01(-0.19%) |
Jul 29, 2004 | 4.317 | 4.334 | 4.270 | 4.311 | 1,841,283 | +0.01(+0.19%) |
Jul 28, 2004 | 4.268 | 4.309 | 4.246 | 4.303 | 2,708,487 | +0.01(+0.14%) |
Jul 27, 2004 | 4.324 | 4.324 | 4.266 | 4.297 | 2,523,529 | -0.01(-0.24%) |
Jul 26, 2004 | 4.344 | 4.356 | 4.299 | 4.307 | 1,557,258 | -0.03(-0.66%) |
Jul 23, 2004 | 4.365 | 4.385 | 4.332 | 4.336 | 1,030,201 | -0.03(-0.75%) |
Jul 22, 2004 | 4.420 | 4.420 | 4.363 | 4.369 | 1,521,145 | -0.05(-1.11%) |
Jul 21, 2004 | 4.496 | 4.496 | 4.418 | 4.418 | 2,460,087 | -0.07(-1.46%) |
Jul 20, 2004 | 4.490 | 4.504 | 4.459 | 4.483 | 1,447,942 | -0.01(-0.14%) |
Jul 19, 2004 | 4.477 | 4.502 | 4.465 | 4.490 | 1,694,878 | +0.02(+0.50%) |
Jul 16, 2004 | 4.486 | 4.504 | 4.440 | 4.467 | 2,625,037 | -0.01(-0.14%) |
Jul 15, 2004 | 4.467 | 4.486 | 4.457 | 4.473 | 1,390,357 | +0.01(+0.14%) |
Jul 14, 2004 | 4.457 | 4.498 | 4.442 | 4.467 | 1,541,641 | +0.00(+0.00%) |
Jul 13, 2004 | 4.488 | 4.492 | 4.449 | 4.467 | 3,970,984 | +0.00(+0.00%) |
Jul 12, 2004 | 4.498 | 4.512 | 4.457 | 4.467 | 2,563,059 | -0.03(-0.59%) |
Jul 09, 2004 | 4.483 | 4.502 | 4.473 | 4.494 | 1,639,245 | +0.01(+0.32%) |
Jul 08, 2004 | 4.488 | 4.526 | 4.471 | 4.479 | 3,485,897 | -0.02(-0.41%) |
Jul 07, 2004 | 4.524 | 4.549 | 4.488 | 4.498 | 3,342,908 | -0.04(-0.95%) |
Jul 06, 2004 | 4.510 | 4.541 | 4.490 | 4.541 | 2,087,243 | +0.03(+0.73%) |
Jul 02, 2004 | 4.465 | 4.520 | 4.457 | 4.508 | 2,292,210 | +0.06(+1.24%) |