Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 3.838 | 3.952 | 3.838 | 3.923 | 512,191 | +0.04(+1.14%) |
Sep 29, 2004 | 3.860 | 3.955 | 3.844 | 3.879 | 569,313 | -0.03(-0.73%) |
Sep 28, 2004 | 3.977 | 3.986 | 3.866 | 3.907 | 820,014 | -0.20(-4.98%) |
Sep 27, 2004 | 4.175 | 4.175 | 4.068 | 4.112 | 938,065 | -0.05(-1.21%) |
Sep 24, 2004 | 4.188 | 4.191 | 4.144 | 4.163 | 638,176 | -0.03(-0.60%) |
Sep 23, 2004 | 4.197 | 4.207 | 4.182 | 4.188 | 350,029 | +0.00(+0.00%) |
Sep 22, 2004 | 4.213 | 4.219 | 4.175 | 4.188 | 651,187 | -0.03(-0.67%) |
Sep 21, 2004 | 4.226 | 4.251 | 4.213 | 4.216 | 621,992 | -0.02(-0.37%) |
Sep 20, 2004 | 4.251 | 4.251 | 4.210 | 4.232 | 781,932 | +0.01(+0.30%) |
Sep 17, 2004 | 4.226 | 4.232 | 4.207 | 4.219 | 982,176 | -0.00(-0.07%) |
Sep 16, 2004 | 4.200 | 4.223 | 4.175 | 4.223 | 603,903 | +0.04(+1.06%) |
Sep 15, 2004 | 4.182 | 4.200 | 4.160 | 4.178 | 347,807 | +0.01(+0.23%) |
Sep 14, 2004 | 4.191 | 4.210 | 4.160 | 4.169 | 617,231 | -0.04(-0.90%) |
Sep 13, 2004 | 4.128 | 4.235 | 4.112 | 4.207 | 1,486,434 | -0.02(-0.37%) |
Sep 10, 2004 | 4.286 | 4.295 | 4.065 | 4.223 | 3,724,653 | -0.45(-9.64%) |
Sep 09, 2004 | 4.566 | 4.679 | 4.560 | 4.673 | 810,176 | +0.07(+1.58%) |
Sep 08, 2004 | 4.563 | 4.629 | 4.531 | 4.601 | 449,992 | +0.04(+0.83%) |
Sep 07, 2004 | 4.503 | 4.566 | 4.478 | 4.563 | 551,859 | +0.08(+1.69%) |
Sep 03, 2004 | 4.446 | 4.516 | 4.446 | 4.487 | 673,718 | +0.04(+0.92%) |
Sep 02, 2004 | 4.459 | 4.471 | 4.399 | 4.446 | 411,911 | +0.03(+0.64%) |
Sep 01, 2004 | 4.440 | 4.503 | 4.415 | 4.418 | 918,073 | -0.02(-0.43%) |
Aug 31, 2004 | 4.405 | 4.475 | 4.396 | 4.437 | 735,918 | +0.05(+1.22%) |
Aug 30, 2004 | 4.380 | 4.396 | 4.355 | 4.383 | 356,058 | +0.00(+0.00%) |
Aug 27, 2004 | 4.368 | 4.402 | 4.352 | 4.383 | 398,582 | +0.05(+1.09%) |
Aug 26, 2004 | 4.402 | 4.402 | 4.292 | 4.336 | 567,409 | -0.03(-0.79%) |
Aug 25, 2004 | 4.349 | 4.371 | 4.323 | 4.371 | 251,018 | +0.03(+0.58%) |
Aug 24, 2004 | 4.352 | 4.380 | 4.301 | 4.345 | 395,409 | +0.00(+0.07%) |
Aug 23, 2004 | 4.311 | 4.364 | 4.286 | 4.342 | 378,590 | +0.03(+0.73%) |
Aug 20, 2004 | 4.260 | 4.314 | 4.254 | 4.311 | 381,763 | +0.06(+1.33%) |
Aug 19, 2004 | 4.327 | 4.380 | 4.238 | 4.254 | 601,682 | -0.03(-0.81%) |
Aug 18, 2004 | 4.245 | 4.317 | 4.223 | 4.289 | 626,752 | +0.06(+1.34%) |
Aug 17, 2004 | 4.219 | 4.260 | 4.219 | 4.232 | 309,409 | +0.04(+1.05%) |
Aug 16, 2004 | 4.122 | 4.235 | 4.109 | 4.188 | 563,283 | +0.08(+2.00%) |
Aug 13, 2004 | 4.147 | 4.147 | 4.097 | 4.106 | 335,114 | -0.01(-0.31%) |
Aug 12, 2004 | 4.160 | 4.160 | 4.100 | 4.119 | 303,697 | +0.01(+0.23%) |
Aug 11, 2004 | 4.200 | 4.219 | 4.090 | 4.109 | 533,770 | -0.06(-1.44%) |
Aug 10, 2004 | 4.163 | 4.219 | 4.150 | 4.169 | 383,032 | -0.01(-0.15%) |
Aug 09, 2004 | 4.282 | 4.286 | 4.175 | 4.175 | 430,634 | -0.07(-1.56%) |
Aug 06, 2004 | 4.254 | 4.311 | 4.207 | 4.241 | 558,523 | -0.01(-0.15%) |
Aug 05, 2004 | 4.248 | 4.276 | 4.191 | 4.248 | 269,106 | +0.00(+0.00%) |
Aug 04, 2004 | 4.245 | 4.270 | 4.197 | 4.248 | 207,224 | +0.00(+0.07%) |
Aug 03, 2004 | 4.182 | 4.276 | 4.144 | 4.245 | 438,250 | +0.07(+1.74%) |
Aug 02, 2004 | 4.052 | 4.175 | 4.049 | 4.172 | 568,361 | +0.11(+2.64%) |
Jul 30, 2004 | 4.049 | 4.097 | 4.040 | 4.065 | 444,597 | +0.04(+0.94%) |
Jul 29, 2004 | 4.065 | 4.081 | 4.005 | 4.027 | 403,025 | -0.03(-0.85%) |
Jul 28, 2004 | 4.093 | 4.093 | 4.021 | 4.062 | 438,250 | -0.03(-0.77%) |
Jul 27, 2004 | 4.097 | 4.097 | 4.068 | 4.093 | 566,774 | -0.01(-0.23%) |
Jul 26, 2004 | 4.097 | 4.125 | 4.033 | 4.103 | 661,342 | -0.02(-0.53%) |
Jul 23, 2004 | 4.169 | 4.216 | 3.977 | 4.125 | 718,147 | -0.04(-0.98%) |
Jul 22, 2004 | 4.412 | 4.475 | 4.144 | 4.166 | 813,667 | -0.20(-4.62%) |
Jul 21, 2004 | 4.487 | 4.487 | 4.364 | 4.368 | 395,726 | -0.08(-1.70%) |
Jul 20, 2004 | 4.443 | 4.443 | 4.386 | 4.443 | 272,914 | +0.02(+0.50%) |
Jul 19, 2004 | 4.443 | 4.471 | 4.421 | 4.421 | 410,007 | -0.01(-0.28%) |
Jul 16, 2004 | 4.386 | 4.459 | 4.352 | 4.434 | 515,364 | +0.05(+1.08%) |
Jul 15, 2004 | 4.292 | 4.393 | 4.273 | 4.386 | 286,877 | +0.10(+2.35%) |
Jul 14, 2004 | 4.260 | 4.323 | 4.260 | 4.286 | 208,176 | +0.01(+0.15%) |
Jul 13, 2004 | 4.264 | 4.295 | 4.204 | 4.279 | 207,859 | -0.01(-0.29%) |
Jul 12, 2004 | 4.197 | 4.333 | 4.175 | 4.292 | 342,413 | +0.07(+1.57%) |
Jul 09, 2004 | 4.295 | 4.336 | 4.223 | 4.226 | 343,682 | -0.08(-1.76%) |
Jul 08, 2004 | 4.383 | 4.386 | 4.292 | 4.301 | 357,010 | -0.09(-2.01%) |
Jul 07, 2004 | 4.191 | 4.390 | 4.191 | 4.390 | 452,530 | +0.18(+4.27%) |
Jul 06, 2004 | 4.210 | 4.238 | 4.106 | 4.210 | 600,095 | -0.01(-0.30%) |
Jul 02, 2004 | 4.223 | 4.238 | 4.185 | 4.223 | 429,682 | +0.06(+1.52%) |