Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 3.924 | 4.083 | 3.922 | 4.074 | 3,404,530 | +0.14(+3.69%) |
Sep 29, 2004 | 3.897 | 3.943 | 3.892 | 3.929 | 2,078,421 | +0.04(+1.09%) |
Sep 28, 2004 | 3.905 | 3.917 | 3.833 | 3.887 | 3,401,873 | -0.02(-0.46%) |
Sep 27, 2004 | 4.031 | 4.031 | 3.899 | 3.905 | 2,544,365 | -0.13(-3.24%) |
Sep 24, 2004 | 4.024 | 4.053 | 4.023 | 4.035 | 1,216,131 | +0.01(+0.28%) |
Sep 23, 2004 | 4.080 | 4.080 | 4.023 | 4.024 | 2,107,642 | -0.06(-1.52%) |
Sep 22, 2004 | 4.111 | 4.111 | 4.060 | 4.086 | 1,760,176 | -0.03(-0.71%) |
Sep 21, 2004 | 4.075 | 4.130 | 4.067 | 4.115 | 1,192,223 | +0.05(+1.25%) |
Sep 20, 2004 | 4.048 | 4.084 | 4.024 | 4.065 | 1,424,929 | -0.01(-0.16%) |
Sep 17, 2004 | 4.039 | 4.127 | 4.034 | 4.071 | 1,448,306 | +0.04(+0.98%) |
Sep 16, 2004 | 4.031 | 4.035 | 3.996 | 4.032 | 1,709,703 | +0.01(+0.26%) |
Sep 15, 2004 | 4.113 | 4.113 | 3.981 | 4.021 | 4,765,173 | -0.10(-2.38%) |
Sep 14, 2004 | 4.164 | 4.166 | 4.091 | 4.119 | 1,819,149 | -0.05(-1.08%) |
Sep 13, 2004 | 4.187 | 4.243 | 4.148 | 4.164 | 2,072,576 | +0.00(+0.02%) |
Sep 10, 2004 | 4.202 | 4.202 | 4.095 | 4.163 | 2,484,329 | -0.06(-1.34%) |
Sep 09, 2004 | 4.244 | 4.258 | 4.167 | 4.220 | 1,745,831 | -0.03(-0.73%) |
Sep 08, 2004 | 4.302 | 4.302 | 4.237 | 4.251 | 1,530,126 | -0.05(-1.07%) |
Sep 07, 2004 | 4.228 | 4.308 | 4.228 | 4.297 | 1,413,241 | +0.08(+1.97%) |
Sep 03, 2004 | 4.252 | 4.254 | 4.187 | 4.214 | 1,414,835 | -0.04(-0.86%) |
Sep 02, 2004 | 4.178 | 4.257 | 4.161 | 4.251 | 3,100,099 | +0.03(+0.78%) |
Sep 01, 2004 | 4.207 | 4.258 | 4.194 | 4.218 | 1,803,210 | +0.01(+0.18%) |
Aug 31, 2004 | 4.228 | 4.266 | 4.194 | 4.210 | 1,878,123 | -0.03(-0.62%) |
Aug 30, 2004 | 4.282 | 4.288 | 4.203 | 4.237 | 1,496,654 | -0.07(-1.57%) |
Aug 27, 2004 | 4.283 | 4.306 | 4.262 | 4.305 | 657,210 | +0.02(+0.51%) |
Aug 26, 2004 | 4.244 | 4.312 | 4.228 | 4.283 | 1,534,376 | +0.02(+0.42%) |
Aug 25, 2004 | 4.218 | 4.298 | 4.187 | 4.265 | 1,505,686 | +0.02(+0.58%) |
Aug 24, 2004 | 4.226 | 4.257 | 4.210 | 4.241 | 1,402,084 | +0.04(+0.90%) |
Aug 23, 2004 | 4.235 | 4.277 | 4.186 | 4.203 | 1,243,758 | -0.05(-1.06%) |
Aug 20, 2004 | 4.232 | 4.263 | 4.178 | 4.248 | 2,258,529 | +0.02(+0.38%) |
Aug 19, 2004 | 4.313 | 4.313 | 4.165 | 4.232 | 1,963,130 | -0.08(-1.88%) |
Aug 18, 2004 | 4.320 | 4.320 | 4.262 | 4.313 | 1,826,587 | -0.03(-0.67%) |
Aug 17, 2004 | 4.415 | 4.420 | 4.330 | 4.342 | 1,051,430 | -0.02(-0.37%) |
Aug 16, 2004 | 4.197 | 4.387 | 4.194 | 4.358 | 2,383,383 | +0.18(+4.18%) |
Aug 13, 2004 | 4.230 | 4.277 | 4.167 | 4.183 | 1,372,863 | -0.06(-1.44%) |
Aug 12, 2004 | 4.313 | 4.313 | 4.236 | 4.244 | 1,245,883 | -0.07(-1.59%) |
Aug 11, 2004 | 4.334 | 4.348 | 4.260 | 4.313 | 2,947,086 | -0.07(-1.53%) |
Aug 10, 2004 | 4.235 | 4.386 | 4.235 | 4.380 | 2,044,949 | +0.15(+3.58%) |
Aug 09, 2004 | 4.263 | 4.302 | 4.226 | 4.228 | 2,371,164 | +0.02(+0.51%) |
Aug 06, 2004 | 4.298 | 4.298 | 4.196 | 4.207 | 2,161,303 | -0.11(-2.66%) |
Aug 05, 2004 | 4.463 | 4.469 | 4.322 | 4.322 | 2,411,011 | -0.14(-3.16%) |
Aug 04, 2004 | 4.385 | 4.480 | 4.329 | 4.463 | 3,057,064 | +0.08(+1.80%) |
Aug 03, 2004 | 4.569 | 4.570 | 4.384 | 4.384 | 4,949,001 | -0.18(-4.04%) |
Aug 02, 2004 | 4.450 | 4.590 | 4.429 | 4.568 | 4,959,627 | +0.13(+2.86%) |
Jul 30, 2004 | 4.406 | 4.445 | 4.387 | 4.441 | 3,289,770 | +0.06(+1.33%) |
Jul 29, 2004 | 4.258 | 4.383 | 4.185 | 4.383 | 4,181,813 | +0.15(+3.60%) |
Jul 28, 2004 | 4.141 | 4.258 | 4.129 | 4.230 | 3,679,209 | +0.11(+2.60%) |
Jul 27, 2004 | 4.052 | 4.123 | 4.052 | 4.123 | 961,110 | +0.07(+1.69%) |
Jul 26, 2004 | 4.094 | 4.146 | 4.034 | 4.054 | 2,193,711 | -0.04(-0.99%) |
Jul 23, 2004 | 4.097 | 4.113 | 4.061 | 4.095 | 1,636,384 | -0.00(-0.02%) |
Jul 22, 2004 | 4.160 | 4.161 | 4.059 | 4.096 | 2,555,522 | -0.08(-1.98%) |
Jul 21, 2004 | 4.171 | 4.217 | 4.160 | 4.178 | 2,428,543 | +0.02(+0.41%) |
Jul 20, 2004 | 4.103 | 4.162 | 4.021 | 4.162 | 3,793,437 | +0.04(+1.07%) |
Jul 19, 2004 | 4.098 | 4.147 | 4.093 | 4.117 | 1,406,334 | +0.04(+1.06%) |
Jul 16, 2004 | 4.128 | 4.146 | 4.066 | 4.074 | 2,007,759 | -0.05(-1.30%) |
Jul 15, 2004 | 4.094 | 4.150 | 4.094 | 4.128 | 1,532,251 | +0.03(+0.73%) |
Jul 14, 2004 | 4.111 | 4.169 | 4.075 | 4.098 | 2,155,990 | -0.01(-0.32%) |
Jul 13, 2004 | 4.017 | 4.114 | 4.014 | 4.111 | 2,891,300 | +0.12(+2.95%) |
Jul 12, 2004 | 3.977 | 4.009 | 3.913 | 3.993 | 1,195,942 | +0.02(+0.52%) |
Jul 09, 2004 | 3.907 | 4.002 | 3.907 | 3.972 | 963,235 | +0.06(+1.66%) |
Jul 08, 2004 | 3.954 | 3.970 | 3.906 | 3.907 | 1,700,139 | -0.05(-1.17%) |
Jul 07, 2004 | 3.915 | 3.963 | 3.875 | 3.954 | 1,350,017 | +0.05(+1.28%) |
Jul 06, 2004 | 3.929 | 3.940 | 3.898 | 3.904 | 1,284,137 | -0.02(-0.62%) |
Jul 02, 2004 | 4.000 | 4.000 | 3.915 | 3.928 | 1,898,843 | -0.06(-1.51%) |