Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 3.924 | 4.083 | 3.921 | 4.073 | 3,404,994 | +0.14(+3.69%) |
Sep 29, 2004 | 3.897 | 3.943 | 3.892 | 3.929 | 2,078,704 | +0.04(+1.09%) |
Sep 28, 2004 | 3.904 | 3.916 | 3.833 | 3.886 | 3,402,337 | -0.02(-0.46%) |
Sep 27, 2004 | 4.030 | 4.030 | 3.898 | 3.904 | 2,544,712 | -0.13(-3.24%) |
Sep 24, 2004 | 4.024 | 4.053 | 4.023 | 4.035 | 1,216,297 | +0.01(+0.28%) |
Sep 23, 2004 | 4.079 | 4.079 | 4.023 | 4.024 | 2,107,929 | -0.06(-1.52%) |
Sep 22, 2004 | 4.110 | 4.110 | 4.059 | 4.086 | 1,760,416 | -0.03(-0.71%) |
Sep 21, 2004 | 4.074 | 4.130 | 4.067 | 4.115 | 1,192,385 | +0.05(+1.25%) |
Sep 20, 2004 | 4.047 | 4.084 | 4.024 | 4.064 | 1,425,124 | -0.01(-0.16%) |
Sep 17, 2004 | 4.039 | 4.126 | 4.034 | 4.071 | 1,448,504 | +0.04(+0.98%) |
Sep 16, 2004 | 4.030 | 4.035 | 3.995 | 4.031 | 1,709,936 | +0.01(+0.26%) |
Sep 15, 2004 | 4.112 | 4.112 | 3.980 | 4.021 | 4,765,823 | -0.10(-2.38%) |
Sep 14, 2004 | 4.164 | 4.166 | 4.090 | 4.119 | 1,819,397 | -0.05(-1.08%) |
Sep 13, 2004 | 4.186 | 4.243 | 4.148 | 4.164 | 2,072,859 | +0.00(+0.02%) |
Sep 10, 2004 | 4.201 | 4.201 | 4.094 | 4.163 | 2,484,668 | -0.06(-1.34%) |
Sep 09, 2004 | 4.244 | 4.258 | 4.167 | 4.219 | 1,746,069 | -0.03(-0.73%) |
Sep 08, 2004 | 4.301 | 4.301 | 4.236 | 4.250 | 1,530,334 | -0.05(-1.07%) |
Sep 07, 2004 | 4.228 | 4.308 | 4.228 | 4.296 | 1,413,433 | +0.08(+1.97%) |
Sep 03, 2004 | 4.251 | 4.253 | 4.186 | 4.214 | 1,415,028 | -0.04(-0.86%) |
Sep 02, 2004 | 4.178 | 4.256 | 4.160 | 4.250 | 3,100,521 | +0.03(+0.78%) |
Sep 01, 2004 | 4.206 | 4.258 | 4.193 | 4.217 | 1,803,456 | +0.01(+0.18%) |
Aug 31, 2004 | 4.228 | 4.265 | 4.193 | 4.210 | 1,878,379 | -0.03(-0.62%) |
Aug 30, 2004 | 4.281 | 4.287 | 4.202 | 4.236 | 1,496,858 | -0.07(-1.57%) |
Aug 27, 2004 | 4.282 | 4.305 | 4.262 | 4.304 | 657,299 | +0.02(+0.51%) |
Aug 26, 2004 | 4.244 | 4.312 | 4.228 | 4.282 | 1,534,585 | +0.02(+0.42%) |
Aug 25, 2004 | 4.217 | 4.297 | 4.186 | 4.264 | 1,505,891 | +0.02(+0.58%) |
Aug 24, 2004 | 4.226 | 4.256 | 4.209 | 4.240 | 1,402,275 | +0.04(+0.90%) |
Aug 23, 2004 | 4.234 | 4.277 | 4.185 | 4.202 | 1,243,928 | -0.05(-1.06%) |
Aug 20, 2004 | 4.232 | 4.263 | 4.177 | 4.248 | 2,258,837 | +0.02(+0.38%) |
Aug 19, 2004 | 4.312 | 4.312 | 4.165 | 4.232 | 1,963,397 | -0.08(-1.88%) |
Aug 18, 2004 | 4.319 | 4.319 | 4.262 | 4.312 | 1,826,836 | -0.03(-0.67%) |
Aug 17, 2004 | 4.414 | 4.420 | 4.329 | 4.342 | 1,051,573 | -0.02(-0.37%) |
Aug 16, 2004 | 4.197 | 4.387 | 4.194 | 4.358 | 2,383,708 | +0.18(+4.18%) |
Aug 13, 2004 | 4.230 | 4.277 | 4.167 | 4.183 | 1,373,050 | -0.06(-1.44%) |
Aug 12, 2004 | 4.312 | 4.312 | 4.235 | 4.244 | 1,246,053 | -0.07(-1.59%) |
Aug 11, 2004 | 4.333 | 4.347 | 4.260 | 4.312 | 2,947,488 | -0.07(-1.53%) |
Aug 10, 2004 | 4.234 | 4.386 | 4.234 | 4.379 | 2,045,228 | +0.15(+3.58%) |
Aug 09, 2004 | 4.263 | 4.301 | 4.226 | 4.228 | 2,371,487 | +0.02(+0.51%) |
Aug 06, 2004 | 4.297 | 4.297 | 4.196 | 4.206 | 2,161,597 | -0.11(-2.66%) |
Aug 05, 2004 | 4.462 | 4.469 | 4.321 | 4.321 | 2,411,339 | -0.14(-3.16%) |
Aug 04, 2004 | 4.384 | 4.479 | 4.328 | 4.462 | 3,057,480 | +0.08(+1.80%) |
Aug 03, 2004 | 4.568 | 4.569 | 4.383 | 4.383 | 4,949,675 | -0.18(-4.04%) |
Aug 02, 2004 | 4.450 | 4.589 | 4.428 | 4.567 | 4,960,303 | +0.13(+2.86%) |
Jul 30, 2004 | 4.406 | 4.444 | 4.387 | 4.440 | 3,290,219 | +0.06(+1.33%) |
Jul 29, 2004 | 4.258 | 4.382 | 4.184 | 4.382 | 4,182,382 | +0.15(+3.60%) |
Jul 28, 2004 | 4.140 | 4.258 | 4.128 | 4.230 | 3,679,710 | +0.11(+2.60%) |
Jul 27, 2004 | 4.052 | 4.122 | 4.052 | 4.122 | 961,241 | +0.07(+1.69%) |
Jul 26, 2004 | 4.093 | 4.145 | 4.034 | 4.054 | 2,194,010 | -0.04(-0.99%) |
Jul 23, 2004 | 4.096 | 4.112 | 4.060 | 4.094 | 1,636,607 | -0.00(-0.02%) |
Jul 22, 2004 | 4.159 | 4.160 | 4.058 | 4.095 | 2,555,871 | -0.08(-1.98%) |
Jul 21, 2004 | 4.170 | 4.216 | 4.159 | 4.178 | 2,428,874 | +0.02(+0.41%) |
Jul 20, 2004 | 4.103 | 4.162 | 4.021 | 4.161 | 3,793,954 | +0.04(+1.07%) |
Jul 19, 2004 | 4.097 | 4.147 | 4.092 | 4.117 | 1,406,526 | +0.04(+1.06%) |
Jul 16, 2004 | 4.127 | 4.146 | 4.066 | 4.073 | 2,008,032 | -0.05(-1.30%) |
Jul 15, 2004 | 4.093 | 4.150 | 4.093 | 4.127 | 1,532,459 | +0.03(+0.73%) |
Jul 14, 2004 | 4.110 | 4.168 | 4.074 | 4.097 | 2,156,283 | -0.01(-0.32%) |
Jul 13, 2004 | 4.016 | 4.113 | 4.013 | 4.110 | 2,891,694 | +0.12(+2.95%) |
Jul 12, 2004 | 3.977 | 4.009 | 3.913 | 3.993 | 1,196,105 | +0.02(+0.52%) |
Jul 09, 2004 | 3.907 | 4.001 | 3.907 | 3.972 | 963,366 | +0.06(+1.66%) |
Jul 08, 2004 | 3.953 | 3.969 | 3.905 | 3.907 | 1,700,371 | -0.05(-1.17%) |
Jul 07, 2004 | 3.914 | 3.962 | 3.875 | 3.953 | 1,350,201 | +0.05(+1.28%) |
Jul 06, 2004 | 3.929 | 3.940 | 3.897 | 3.903 | 1,284,311 | -0.02(-0.62%) |
Jul 02, 2004 | 3.999 | 3.999 | 3.914 | 3.928 | 1,899,102 | -0.06(-1.51%) |