Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 4.610 | 4.622 | 4.578 | 4.588 | 520,520 | -0.01(-0.21%) |
Sep 29, 2004 | 4.613 | 4.626 | 4.597 | 4.597 | 561,806 | -0.03(-0.61%) |
Sep 28, 2004 | 4.641 | 4.644 | 4.610 | 4.626 | 771,094 | +0.01(+0.27%) |
Sep 27, 2004 | 4.616 | 4.616 | 4.581 | 4.613 | 553,231 | +0.03(+0.62%) |
Sep 24, 2004 | 4.597 | 4.613 | 4.569 | 4.585 | 564,029 | +0.01(+0.14%) |
Sep 23, 2004 | 4.581 | 4.594 | 4.566 | 4.578 | 551,008 | +0.00(+0.07%) |
Sep 22, 2004 | 4.578 | 4.578 | 4.556 | 4.575 | 476,693 | +0.01(+0.28%) |
Sep 21, 2004 | 4.566 | 4.572 | 4.544 | 4.563 | 537,669 | +0.01(+0.21%) |
Sep 20, 2004 | 4.569 | 4.569 | 4.544 | 4.553 | 438,901 | +0.02(+0.35%) |
Sep 17, 2004 | 4.563 | 4.572 | 4.534 | 4.537 | 510,040 | -0.01(-0.28%) |
Sep 16, 2004 | 4.515 | 4.550 | 4.503 | 4.550 | 516,074 | +0.04(+0.98%) |
Sep 15, 2004 | 4.503 | 4.528 | 4.487 | 4.506 | 649,777 | -0.02(-0.35%) |
Sep 14, 2004 | 4.607 | 4.607 | 4.512 | 4.522 | 759,025 | -0.06(-1.31%) |
Sep 13, 2004 | 4.619 | 4.622 | 4.581 | 4.581 | 493,843 | -0.04(-0.95%) |
Sep 10, 2004 | 4.594 | 4.626 | 4.594 | 4.626 | 522,108 | +0.03(+0.69%) |
Sep 09, 2004 | 4.607 | 4.613 | 4.591 | 4.594 | 512,580 | +0.00(+0.00%) |
Sep 08, 2004 | 4.610 | 4.610 | 4.578 | 4.594 | 376,337 | +0.01(+0.28%) |
Sep 07, 2004 | 4.581 | 4.591 | 4.563 | 4.581 | 357,917 | +0.00(+0.07%) |
Sep 03, 2004 | 4.563 | 4.578 | 4.550 | 4.578 | 423,339 | +0.03(+0.69%) |
Sep 02, 2004 | 4.594 | 4.607 | 4.547 | 4.547 | 440,489 | -0.03(-0.55%) |
Sep 01, 2004 | 4.644 | 4.644 | 4.572 | 4.572 | 653,588 | -0.01(-0.27%) |
Aug 31, 2004 | 4.597 | 4.616 | 4.572 | 4.585 | 529,095 | +0.01(+0.21%) |
Aug 30, 2004 | 4.616 | 4.632 | 4.572 | 4.575 | 426,832 | -0.01(-0.21%) |
Aug 27, 2004 | 4.588 | 4.600 | 4.569 | 4.585 | 371,573 | +0.03(+0.62%) |
Aug 26, 2004 | 4.547 | 4.575 | 4.534 | 4.556 | 700,590 | +0.03(+0.56%) |
Aug 25, 2004 | 4.484 | 4.534 | 4.471 | 4.531 | 693,603 | +0.05(+1.05%) |
Aug 24, 2004 | 4.478 | 4.493 | 4.471 | 4.484 | 504,958 | +0.01(+0.28%) |
Aug 23, 2004 | 4.468 | 4.471 | 4.449 | 4.471 | 426,832 | +0.01(+0.28%) |
Aug 20, 2004 | 4.449 | 4.462 | 4.430 | 4.459 | 531,318 | +0.02(+0.43%) |
Aug 19, 2004 | 4.433 | 4.440 | 4.415 | 4.440 | 385,229 | +0.02(+0.50%) |
Aug 18, 2004 | 4.415 | 4.433 | 4.411 | 4.418 | 402,696 | +0.01(+0.14%) |
Aug 17, 2004 | 4.430 | 4.456 | 4.411 | 4.411 | 490,032 | -0.03(-0.57%) |
Aug 16, 2004 | 4.478 | 4.478 | 4.427 | 4.437 | 422,704 | -0.04(-0.84%) |
Aug 13, 2004 | 4.459 | 4.474 | 4.440 | 4.474 | 320,759 | +0.03(+0.57%) |
Aug 12, 2004 | 4.408 | 4.456 | 4.402 | 4.449 | 446,840 | +0.04(+0.86%) |
Aug 11, 2004 | 4.443 | 4.443 | 4.408 | 4.411 | 313,773 | -0.04(-0.99%) |
Aug 10, 2004 | 4.408 | 4.462 | 4.396 | 4.456 | 476,376 | +0.05(+1.07%) |
Aug 09, 2004 | 4.421 | 4.430 | 4.396 | 4.408 | 495,748 | -0.00(-0.07%) |
Aug 06, 2004 | 4.415 | 4.452 | 4.408 | 4.411 | 575,144 | -0.01(-0.28%) |
Aug 05, 2004 | 4.459 | 4.474 | 4.411 | 4.424 | 478,916 | -0.02(-0.50%) |
Aug 04, 2004 | 4.459 | 4.471 | 4.443 | 4.446 | 464,943 | -0.02(-0.49%) |
Aug 03, 2004 | 4.452 | 4.468 | 4.415 | 4.468 | 470,659 | +0.04(+0.85%) |
Aug 02, 2004 | 4.408 | 4.440 | 4.408 | 4.430 | 454,780 | +0.04(+0.86%) |
Jul 30, 2004 | 4.405 | 4.408 | 4.386 | 4.393 | 367,127 | +0.00(+0.07%) |
Jul 29, 2004 | 4.364 | 4.402 | 4.361 | 4.389 | 395,392 | +0.04(+1.01%) |
Jul 28, 2004 | 4.292 | 4.345 | 4.282 | 4.345 | 502,417 | +0.06(+1.32%) |
Jul 27, 2004 | 4.326 | 4.345 | 4.273 | 4.289 | 601,821 | -0.02(-0.51%) |
Jul 26, 2004 | 4.342 | 4.361 | 4.298 | 4.311 | 374,749 | -0.04(-1.01%) |
Jul 23, 2004 | 4.361 | 4.393 | 4.355 | 4.355 | 355,376 | -0.03(-0.58%) |
Jul 22, 2004 | 4.389 | 4.402 | 4.361 | 4.380 | 454,462 | +0.02(+0.36%) |
Jul 21, 2004 | 4.367 | 4.402 | 4.361 | 4.364 | 582,449 | -0.02(-0.36%) |
Jul 20, 2004 | 4.364 | 4.393 | 4.361 | 4.380 | 554,819 | +0.00(+0.07%) |
Jul 19, 2004 | 4.383 | 4.386 | 4.361 | 4.377 | 509,722 | +0.01(+0.14%) |
Jul 16, 2004 | 4.374 | 4.389 | 4.361 | 4.370 | 430,961 | -0.00(-0.07%) |
Jul 15, 2004 | 4.323 | 4.374 | 4.301 | 4.374 | 707,577 | +0.07(+1.54%) |
Jul 14, 2004 | 4.323 | 4.336 | 4.304 | 4.308 | 410,318 | -0.03(-0.65%) |
Jul 13, 2004 | 4.336 | 4.339 | 4.314 | 4.336 | 633,262 | -0.00(-0.07%) |
Jul 12, 2004 | 4.314 | 4.339 | 4.298 | 4.339 | 672,960 | +0.03(+0.66%) |
Jul 09, 2004 | 4.298 | 4.320 | 4.292 | 4.311 | 646,918 | -0.00(-0.07%) |
Jul 08, 2004 | 4.311 | 4.314 | 4.292 | 4.314 | 542,751 | +0.02(+0.37%) |
Jul 07, 2004 | 4.298 | 4.323 | 4.292 | 4.298 | 592,294 | -0.00(-0.07%) |
Jul 06, 2004 | 4.314 | 4.314 | 4.282 | 4.301 | 509,404 | +0.02(+0.44%) |
Jul 02, 2004 | 4.245 | 4.285 | 4.245 | 4.282 | 603,409 | +0.03(+0.82%) |