Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.266 | 5.428 | 5.156 | 5.224 | 138,693 | -0.14(-2.54%) |
Sep 29, 2004 | 5.615 | 5.743 | 5.190 | 5.360 | 211,331 | -0.31(-5.55%) |
Sep 28, 2004 | 5.624 | 5.726 | 5.317 | 5.675 | 746,947 | +0.06(+1.06%) |
Sep 27, 2004 | 5.249 | 5.768 | 5.062 | 5.615 | 1,594,272 | +0.84(+17.65%) |
Sep 24, 2004 | 4.611 | 4.935 | 4.611 | 4.773 | 425,013 | +0.23(+5.06%) |
Sep 23, 2004 | 4.169 | 4.611 | 4.143 | 4.543 | 294,195 | +0.42(+10.10%) |
Sep 22, 2004 | 4.126 | 4.254 | 4.106 | 4.126 | 47,602 | +0.00(+0.00%) |
Sep 21, 2004 | 4.254 | 4.271 | 4.126 | 4.126 | 111,425 | -0.04(-1.02%) |
Sep 20, 2004 | 3.956 | 4.186 | 3.956 | 4.169 | 128,820 | +0.02(+0.39%) |
Sep 17, 2004 | 3.939 | 4.458 | 3.658 | 4.153 | 119,652 | +0.28(+7.27%) |
Sep 16, 2004 | 4.279 | 4.279 | 3.871 | 3.871 | 146,116 | -0.34(-8.08%) |
Sep 15, 2004 | 4.152 | 4.373 | 4.152 | 4.211 | 390,222 | +0.06(+1.43%) |
Sep 14, 2004 | 4.467 | 4.739 | 4.135 | 4.152 | 912,557 | -0.25(-5.61%) |
Sep 13, 2004 | 4.228 | 4.509 | 4.228 | 4.399 | 109,544 | +0.23(+5.51%) |
Sep 10, 2004 | 4.041 | 4.211 | 4.041 | 4.169 | 26,151 | +0.13(+3.16%) |
Sep 09, 2004 | 4.092 | 4.160 | 4.041 | 4.041 | 12,576 | -0.09(-2.06%) |
Sep 08, 2004 | 4.084 | 4.254 | 4.084 | 4.126 | 7,757 | +0.04(+1.04%) |
Sep 07, 2004 | 4.339 | 4.339 | 4.084 | 4.084 | 12,341 | -0.08(-1.84%) |
Sep 03, 2004 | 4.339 | 4.339 | 4.033 | 4.160 | 24,565 | -0.03(-0.61%) |
Sep 02, 2004 | 4.103 | 4.186 | 4.033 | 4.186 | 12,458 | +0.14(+3.58%) |
Sep 01, 2004 | 4.075 | 4.339 | 4.041 | 4.041 | 10,343 | -0.14(-3.26%) |
Aug 31, 2004 | 4.152 | 4.322 | 4.007 | 4.177 | 68,171 | +0.03(+0.61%) |
Aug 30, 2004 | 4.186 | 4.186 | 4.041 | 4.152 | 20,804 | +0.03(+0.62%) |
Aug 27, 2004 | 4.050 | 4.211 | 4.041 | 4.126 | 14,339 | -0.04(-1.02%) |
Aug 26, 2004 | 4.101 | 4.169 | 4.084 | 4.169 | 2,350 | -0.03(-0.81%) |
Aug 25, 2004 | 4.084 | 4.203 | 4.041 | 4.203 | 5,289 | +0.10(+2.49%) |
Aug 24, 2004 | 3.990 | 4.169 | 3.990 | 4.101 | 15,162 | -0.01(-0.21%) |
Aug 23, 2004 | 4.262 | 4.262 | 4.050 | 4.109 | 19,276 | -0.06(-1.43%) |
Aug 20, 2004 | 4.016 | 4.339 | 3.922 | 4.169 | 20,250 | +0.00(+0.00%) |
Aug 19, 2004 | 4.467 | 4.509 | 4.041 | 4.169 | 32,557 | -0.11(-2.58%) |
Aug 18, 2004 | 3.803 | 4.339 | 3.744 | 4.279 | 36,318 | +0.37(+9.35%) |
Aug 17, 2004 | 3.812 | 4.016 | 3.769 | 3.914 | 15,867 | -0.08(-1.92%) |
Aug 16, 2004 | 3.965 | 3.999 | 3.709 | 3.990 | 90,150 | +0.22(+5.87%) |
Aug 13, 2004 | 3.692 | 3.982 | 3.684 | 3.769 | 69,581 | +0.10(+2.78%) |
Aug 12, 2004 | 3.701 | 3.914 | 3.607 | 3.667 | 27,268 | -0.05(-1.37%) |
Aug 11, 2004 | 3.658 | 3.718 | 3.599 | 3.718 | 17,042 | +0.05(+1.39%) |
Aug 10, 2004 | 3.650 | 3.735 | 3.616 | 3.667 | 8,345 | +0.02(+0.47%) |
Aug 09, 2004 | 3.582 | 3.735 | 3.573 | 3.650 | 42,901 | +0.02(+0.47%) |
Aug 06, 2004 | 3.744 | 3.744 | 3.624 | 3.633 | 8,932 | -0.07(-1.84%) |
Aug 05, 2004 | 3.573 | 3.744 | 3.573 | 3.701 | 10,225 | +0.04(+1.16%) |
Aug 04, 2004 | 3.658 | 3.658 | 3.658 | 3.658 | 2,115 | -0.12(-3.15%) |
Aug 03, 2004 | 3.822 | 3.829 | 3.616 | 3.778 | 24,447 | +0.07(+1.83%) |
Aug 02, 2004 | 3.701 | 3.948 | 3.692 | 3.709 | 3,761 | -0.07(-1.80%) |
Jul 30, 2004 | 3.820 | 3.820 | 3.778 | 3.778 | 1,527 | +0.08(+2.07%) |
Jul 29, 2004 | 3.675 | 3.735 | 3.675 | 3.701 | 2,233 | +0.03(+0.93%) |
Jul 28, 2004 | 3.701 | 3.701 | 3.573 | 3.667 | 7,522 | -0.18(-4.65%) |
Jul 27, 2004 | 3.633 | 3.846 | 3.556 | 3.846 | 8,345 | +0.27(+7.62%) |
Jul 26, 2004 | 3.582 | 3.590 | 3.565 | 3.573 | 3,055 | +0.02(+0.48%) |
Jul 23, 2004 | 3.539 | 3.582 | 3.539 | 3.556 | 8,697 | +0.04(+1.21%) |
Jul 22, 2004 | 3.488 | 3.599 | 3.412 | 3.514 | 22,096 | -0.03(-0.72%) |
Jul 21, 2004 | 3.786 | 4.041 | 3.488 | 3.539 | 20,921 | -0.43(-10.92%) |
Jul 20, 2004 | 3.582 | 3.999 | 3.582 | 3.973 | 29,149 | +0.40(+11.19%) |
Jul 19, 2004 | 3.641 | 3.641 | 3.531 | 3.573 | 8,697 | -0.04(-1.18%) |
Jul 16, 2004 | 3.607 | 3.701 | 3.607 | 3.616 | 17,395 | +0.11(+3.16%) |
Jul 15, 2004 | 3.446 | 3.582 | 3.446 | 3.505 | 13,399 | +0.04(+1.23%) |
Jul 14, 2004 | 3.488 | 3.539 | 3.463 | 3.463 | 8,110 | -0.08(-2.16%) |
Jul 13, 2004 | 3.497 | 3.624 | 3.497 | 3.539 | 11,283 | -0.13(-3.48%) |
Jul 12, 2004 | 3.667 | 3.761 | 3.463 | 3.667 | 33,968 | -0.14(-3.79%) |
Jul 09, 2004 | 3.761 | 4.007 | 3.616 | 3.812 | 30,207 | +0.04(+1.13%) |
Jul 08, 2004 | 3.956 | 4.041 | 3.769 | 3.769 | 7,874 | -0.22(-5.54%) |
Jul 07, 2004 | 4.024 | 4.024 | 3.914 | 3.990 | 9,990 | -0.03(-0.64%) |
Jul 06, 2004 | 4.160 | 4.203 | 3.990 | 4.016 | 14,221 | -0.19(-4.45%) |
Jul 02, 2004 | 4.228 | 4.297 | 4.118 | 4.203 | 3,173 | -0.03(-0.60%) |