Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 4.833 | 4.880 | 4.825 | 4.833 | 131,322 | -0.04(-0.81%) |
Sep 29, 2004 | 4.841 | 4.880 | 4.817 | 4.872 | 224,781 | +0.06(+1.15%) |
Sep 28, 2004 | 4.746 | 4.912 | 4.730 | 4.817 | 403,212 | +0.15(+3.22%) |
Sep 27, 2004 | 4.675 | 4.698 | 4.635 | 4.667 | 226,174 | -0.06(-1.17%) |
Sep 24, 2004 | 4.762 | 4.777 | 4.698 | 4.722 | 226,047 | -0.08(-1.64%) |
Sep 23, 2004 | 4.785 | 4.817 | 4.762 | 4.801 | 512,627 | -0.03(-0.65%) |
Sep 22, 2004 | 4.888 | 4.904 | 4.817 | 4.833 | 298,737 | -0.06(-1.29%) |
Sep 21, 2004 | 4.856 | 4.912 | 4.833 | 4.896 | 238,711 | +0.10(+2.14%) |
Sep 20, 2004 | 4.777 | 4.809 | 4.746 | 4.793 | 314,060 | +0.01(+0.17%) |
Sep 17, 2004 | 4.738 | 4.809 | 4.730 | 4.785 | 136,388 | +0.03(+0.66%) |
Sep 16, 2004 | 4.714 | 4.754 | 4.675 | 4.754 | 472,356 | -0.05(-0.99%) |
Sep 15, 2004 | 4.801 | 4.825 | 4.730 | 4.801 | 477,169 | -0.02(-0.33%) |
Sep 14, 2004 | 4.785 | 4.856 | 4.785 | 4.817 | 247,069 | +0.02(+0.49%) |
Sep 13, 2004 | 4.801 | 4.880 | 4.777 | 4.793 | 598,740 | +0.00(+0.00%) |
Sep 10, 2004 | 4.770 | 4.817 | 4.730 | 4.793 | 383,584 | +0.16(+3.41%) |
Sep 09, 2004 | 4.627 | 4.659 | 4.596 | 4.635 | 107,008 | -0.01(-0.17%) |
Sep 08, 2004 | 4.572 | 4.659 | 4.572 | 4.643 | 156,650 | +0.06(+1.38%) |
Sep 07, 2004 | 4.596 | 4.635 | 4.564 | 4.580 | 252,514 | +0.05(+1.05%) |
Sep 03, 2004 | 4.541 | 4.556 | 4.501 | 4.533 | 118,912 | -0.07(-1.54%) |
Sep 02, 2004 | 4.564 | 4.619 | 4.541 | 4.604 | 102,576 | +0.02(+0.34%) |
Sep 01, 2004 | 4.572 | 4.643 | 4.545 | 4.588 | 239,344 | +0.05(+1.04%) |
Aug 31, 2004 | 4.446 | 4.541 | 4.446 | 4.541 | 467,291 | +0.09(+1.95%) |
Aug 30, 2004 | 4.430 | 4.493 | 4.422 | 4.454 | 234,785 | -0.04(-0.88%) |
Aug 27, 2004 | 4.485 | 4.541 | 4.469 | 4.493 | 169,820 | -0.02(-0.52%) |
Aug 26, 2004 | 4.477 | 4.525 | 4.462 | 4.517 | 220,728 | +0.05(+1.06%) |
Aug 25, 2004 | 4.430 | 4.517 | 4.422 | 4.469 | 243,523 | +0.06(+1.43%) |
Aug 24, 2004 | 4.430 | 4.462 | 4.398 | 4.406 | 136,514 | +0.02(+0.54%) |
Aug 23, 2004 | 4.430 | 4.454 | 4.383 | 4.383 | 308,868 | +0.04(+0.91%) |
Aug 20, 2004 | 4.327 | 4.367 | 4.304 | 4.343 | 757,417 | -0.01(-0.18%) |
Aug 19, 2004 | 4.414 | 4.414 | 4.343 | 4.351 | 195,907 | +0.05(+1.10%) |
Aug 18, 2004 | 4.225 | 4.327 | 4.225 | 4.304 | 88,392 | +0.08(+1.87%) |
Aug 17, 2004 | 4.272 | 4.280 | 4.201 | 4.225 | 138,414 | -0.06(-1.47%) |
Aug 16, 2004 | 4.217 | 4.327 | 4.217 | 4.288 | 209,584 | +0.13(+3.04%) |
Aug 13, 2004 | 4.154 | 4.191 | 4.146 | 4.161 | 133,095 | +0.13(+3.33%) |
Aug 12, 2004 | 4.083 | 4.106 | 4.019 | 4.027 | 624,954 | -0.08(-1.92%) |
Aug 11, 2004 | 4.114 | 4.138 | 4.083 | 4.106 | 691,819 | -0.13(-2.98%) |
Aug 10, 2004 | 4.185 | 4.233 | 4.177 | 4.233 | 226,300 | +0.06(+1.52%) |
Aug 09, 2004 | 4.161 | 4.256 | 4.161 | 4.169 | 239,724 | -0.02(-0.38%) |
Aug 06, 2004 | 4.256 | 4.256 | 4.154 | 4.185 | 378,392 | -0.08(-1.85%) |
Aug 05, 2004 | 4.343 | 4.351 | 4.264 | 4.264 | 639,391 | -0.06(-1.46%) |
Aug 04, 2004 | 4.296 | 4.343 | 4.280 | 4.327 | 297,090 | +0.00(+0.00%) |
Aug 03, 2004 | 4.383 | 4.422 | 4.327 | 4.327 | 766,915 | -0.06(-1.44%) |
Aug 02, 2004 | 4.351 | 4.390 | 4.304 | 4.390 | 2,266,806 | +0.03(+0.72%) |
Jul 30, 2004 | 4.272 | 4.383 | 4.264 | 4.359 | 1,019,429 | +0.23(+5.54%) |
Jul 29, 2004 | 4.122 | 4.169 | 4.090 | 4.130 | 322,038 | +0.07(+1.75%) |
Jul 28, 2004 | 3.996 | 4.067 | 3.972 | 4.059 | 282,147 | +0.15(+3.84%) |
Jul 27, 2004 | 3.877 | 3.925 | 3.846 | 3.909 | 538,461 | +0.02(+0.41%) |
Jul 26, 2004 | 3.909 | 3.917 | 3.838 | 3.893 | 478,308 | -0.04(-1.00%) |
Jul 23, 2004 | 3.996 | 4.004 | 3.909 | 3.932 | 498,190 | -0.17(-4.23%) |
Jul 22, 2004 | 4.083 | 4.106 | 4.035 | 4.106 | 346,479 | +0.02(+0.39%) |
Jul 21, 2004 | 4.169 | 4.201 | 4.083 | 4.090 | 314,946 | -0.03(-0.77%) |
Jul 20, 2004 | 4.067 | 4.122 | 4.035 | 4.122 | 406,885 | -0.02(-0.38%) |
Jul 19, 2004 | 4.138 | 4.177 | 4.051 | 4.138 | 623,941 | -0.06(-1.50%) |
Jul 16, 2004 | 4.217 | 4.256 | 4.201 | 4.201 | 184,003 | +0.02(+0.38%) |
Jul 15, 2004 | 4.185 | 4.240 | 4.177 | 4.185 | 461,972 | -0.08(-1.85%) |
Jul 14, 2004 | 4.225 | 4.327 | 4.201 | 4.264 | 323,051 | -0.02(-0.37%) |
Jul 13, 2004 | 4.264 | 4.304 | 4.225 | 4.280 | 327,610 | -0.02(-0.55%) |
Jul 12, 2004 | 4.343 | 4.351 | 4.280 | 4.304 | 450,068 | -0.07(-1.62%) |
Jul 09, 2004 | 4.375 | 4.414 | 4.343 | 4.375 | 365,348 | +0.00(+0.00%) |
Jul 08, 2004 | 4.351 | 4.406 | 4.343 | 4.375 | 582,278 | -0.03(-0.72%) |
Jul 07, 2004 | 4.327 | 4.422 | 4.304 | 4.406 | 712,841 | +0.09(+2.01%) |
Jul 06, 2004 | 4.343 | 4.343 | 4.280 | 4.319 | 1,014,997 | -0.10(-2.32%) |
Jul 02, 2004 | 4.414 | 4.446 | 4.390 | 4.422 | 504,649 | +0.06(+1.27%) |