Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.021 | 5.044 | 5.006 | 5.035 | 2,882,633 | +0.02(+0.38%) |
Sep 29, 2004 | 5.021 | 5.037 | 4.989 | 5.016 | 2,352,676 | +0.00(+0.00%) |
Sep 28, 2004 | 5.013 | 5.049 | 4.989 | 5.016 | 3,822,369 | +0.03(+0.58%) |
Sep 27, 2004 | 5.025 | 5.025 | 4.946 | 4.987 | 5,790,722 | -0.02(-0.48%) |
Sep 24, 2004 | 5.076 | 5.085 | 4.985 | 5.011 | 4,874,355 | -0.02(-0.33%) |
Sep 23, 2004 | 5.116 | 5.136 | 5.028 | 5.028 | 4,644,011 | -0.07(-1.41%) |
Sep 22, 2004 | 5.133 | 5.145 | 5.080 | 5.100 | 2,347,669 | -0.03(-0.65%) |
Sep 21, 2004 | 5.152 | 5.169 | 5.131 | 5.133 | 3,002,395 | -0.00(-0.05%) |
Sep 20, 2004 | 5.176 | 5.188 | 5.112 | 5.136 | 2,882,633 | -0.04(-0.79%) |
Sep 17, 2004 | 5.104 | 5.186 | 5.083 | 5.176 | 6,932,425 | +0.09(+1.84%) |
Sep 16, 2004 | 5.064 | 5.085 | 5.037 | 5.083 | 3,532,353 | +0.04(+0.76%) |
Sep 15, 2004 | 5.052 | 5.059 | 5.016 | 5.044 | 2,897,238 | +0.00(+0.00%) |
Sep 14, 2004 | 5.056 | 5.076 | 5.011 | 5.044 | 2,622,662 | +0.00(+0.10%) |
Sep 13, 2004 | 5.056 | 5.076 | 5.009 | 5.040 | 3,440,549 | +0.01(+0.14%) |
Sep 10, 2004 | 5.030 | 5.032 | 4.989 | 5.032 | 3,004,482 | +0.02(+0.38%) |
Sep 09, 2004 | 5.001 | 5.028 | 4.999 | 5.013 | 4,152,444 | +0.00(+0.05%) |
Sep 08, 2004 | 5.023 | 5.023 | 4.977 | 5.011 | 2,924,780 | -0.01(-0.24%) |
Sep 07, 2004 | 4.992 | 5.023 | 4.951 | 5.023 | 2,581,768 | +0.06(+1.16%) |
Sep 03, 2004 | 4.980 | 4.982 | 4.939 | 4.965 | 2,419,025 | +0.00(+0.10%) |
Sep 02, 2004 | 4.973 | 4.982 | 4.920 | 4.961 | 5,265,355 | -0.00(-0.05%) |
Sep 01, 2004 | 4.985 | 5.006 | 4.925 | 4.963 | 5,915,491 | -0.02(-0.43%) |
Aug 31, 2004 | 4.994 | 4.997 | 4.949 | 4.985 | 3,753,099 | +0.01(+0.19%) |
Aug 30, 2004 | 4.953 | 4.985 | 4.929 | 4.975 | 2,318,458 | +0.04(+0.83%) |
Aug 27, 2004 | 4.963 | 4.965 | 4.929 | 4.934 | 3,089,609 | -0.01(-0.29%) |
Aug 26, 2004 | 4.994 | 5.001 | 4.939 | 4.949 | 3,008,237 | -0.01(-0.29%) |
Aug 25, 2004 | 4.977 | 4.980 | 4.953 | 4.963 | 4,872,686 | +0.00(+0.10%) |
Aug 24, 2004 | 4.997 | 5.006 | 4.949 | 4.958 | 3,966,751 | -0.04(-0.77%) |
Aug 23, 2004 | 5.021 | 5.021 | 4.982 | 4.997 | 2,149,039 | +0.02(+0.34%) |
Aug 20, 2004 | 4.961 | 5.092 | 4.961 | 4.980 | 5,299,155 | -0.06(-1.19%) |
Aug 19, 2004 | 5.061 | 5.064 | 5.001 | 5.040 | 2,378,131 | -0.01(-0.28%) |
Aug 18, 2004 | 5.021 | 5.054 | 4.999 | 5.054 | 1,901,169 | +0.05(+0.96%) |
Aug 17, 2004 | 5.076 | 5.076 | 5.001 | 5.006 | 2,404,003 | -0.03(-0.62%) |
Aug 16, 2004 | 4.939 | 5.037 | 4.937 | 5.037 | 2,964,839 | +0.12(+2.34%) |
Aug 13, 2004 | 4.956 | 4.965 | 4.913 | 4.922 | 1,808,114 | -0.01(-0.19%) |
Aug 12, 2004 | 4.956 | 4.970 | 4.920 | 4.932 | 3,105,048 | +0.00(+0.05%) |
Aug 11, 2004 | 4.956 | 4.980 | 4.913 | 4.929 | 2,817,953 | -0.02(-0.39%) |
Aug 10, 2004 | 4.961 | 4.977 | 4.925 | 4.949 | 3,314,110 | +0.02(+0.44%) |
Aug 09, 2004 | 4.989 | 5.009 | 4.927 | 4.927 | 3,038,282 | -0.06(-1.25%) |
Aug 06, 2004 | 4.968 | 5.054 | 4.961 | 4.989 | 4,608,959 | +0.02(+0.43%) |
Aug 05, 2004 | 5.023 | 5.023 | 4.941 | 4.968 | 2,745,345 | -0.04(-0.81%) |
Aug 04, 2004 | 5.004 | 5.032 | 4.949 | 5.009 | 2,699,443 | +0.01(+0.14%) |
Aug 03, 2004 | 5.001 | 5.018 | 4.973 | 5.001 | 2,565,911 | +0.01(+0.14%) |
Aug 02, 2004 | 4.961 | 5.004 | 4.913 | 4.994 | 4,391,551 | +0.03(+0.68%) |
Jul 30, 2004 | 4.973 | 4.973 | 4.925 | 4.961 | 2,914,765 | -0.01(-0.24%) |
Jul 29, 2004 | 5.021 | 5.044 | 4.913 | 4.973 | 3,782,309 | -0.03(-0.53%) |
Jul 28, 2004 | 4.956 | 5.016 | 4.941 | 4.999 | 4,420,761 | -0.01(-0.24%) |
Jul 27, 2004 | 4.987 | 5.035 | 4.977 | 5.011 | 3,521,920 | +0.02(+0.48%) |
Jul 26, 2004 | 5.056 | 5.076 | 4.987 | 4.987 | 2,522,095 | -0.07(-1.37%) |
Jul 23, 2004 | 5.071 | 5.080 | 5.025 | 5.056 | 2,868,028 | -0.01(-0.28%) |
Jul 22, 2004 | 5.092 | 5.092 | 5.047 | 5.071 | 3,305,347 | -0.01(-0.28%) |
Jul 21, 2004 | 5.176 | 5.179 | 5.080 | 5.085 | 7,114,363 | -0.05(-1.03%) |
Jul 20, 2004 | 5.171 | 5.200 | 5.138 | 5.138 | 4,348,153 | -0.04(-0.83%) |
Jul 19, 2004 | 5.104 | 5.195 | 5.104 | 5.181 | 4,738,318 | +0.08(+1.65%) |
Jul 16, 2004 | 5.140 | 5.150 | 5.080 | 5.097 | 4,631,492 | -0.03(-0.56%) |
Jul 15, 2004 | 5.136 | 5.169 | 5.121 | 5.126 | 4,786,724 | -0.01(-0.19%) |
Jul 14, 2004 | 5.044 | 5.136 | 5.018 | 5.136 | 5,477,755 | +0.08(+1.61%) |
Jul 13, 2004 | 5.042 | 5.104 | 5.037 | 5.054 | 3,756,854 | -0.01(-0.24%) |
Jul 12, 2004 | 5.021 | 5.083 | 5.021 | 5.066 | 5,100,108 | +0.05(+0.96%) |
Jul 09, 2004 | 5.016 | 5.028 | 4.973 | 5.018 | 3,493,127 | +0.04(+0.72%) |
Jul 08, 2004 | 4.961 | 4.994 | 4.946 | 4.982 | 6,979,579 | +0.02(+0.43%) |
Jul 07, 2004 | 4.925 | 4.968 | 4.913 | 4.961 | 4,499,629 | +0.03(+0.53%) |
Jul 06, 2004 | 4.949 | 4.961 | 4.917 | 4.934 | 4,214,621 | -0.01(-0.29%) |
Jul 02, 2004 | 4.922 | 4.956 | 4.913 | 4.949 | 2,002,988 | +0.04(+0.73%) |