Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 4.938 | 4.950 | 4.938 | 4.945 | 270,656 | +0.01(+0.14%) |
Sep 29, 2004 | 4.936 | 4.957 | 4.926 | 4.938 | 276,146 | +0.00(+0.05%) |
Sep 28, 2004 | 4.936 | 4.938 | 4.917 | 4.936 | 358,483 | +0.02(+0.39%) |
Sep 27, 2004 | 4.945 | 4.947 | 4.912 | 4.917 | 246,166 | -0.01(-0.24%) |
Sep 24, 2004 | 4.936 | 4.947 | 4.891 | 4.928 | 316,681 | +0.00(+0.10%) |
Sep 23, 2004 | 4.971 | 4.971 | 4.914 | 4.924 | 370,728 | -0.04(-0.72%) |
Sep 22, 2004 | 4.938 | 4.959 | 4.928 | 4.959 | 428,153 | +0.03(+0.67%) |
Sep 21, 2004 | 4.888 | 4.936 | 4.879 | 4.926 | 643,074 | +0.05(+0.97%) |
Sep 20, 2004 | 4.862 | 4.883 | 4.834 | 4.879 | 417,597 | +0.05(+0.93%) |
Sep 17, 2004 | 4.853 | 4.855 | 4.796 | 4.834 | 483,044 | -0.01(-0.24%) |
Sep 16, 2004 | 4.872 | 4.891 | 4.838 | 4.846 | 401,551 | -0.00(-0.05%) |
Sep 15, 2004 | 4.907 | 4.907 | 4.820 | 4.848 | 565,803 | -0.04(-0.82%) |
Sep 14, 2004 | 4.950 | 4.957 | 4.886 | 4.888 | 429,842 | -0.03(-0.53%) |
Sep 13, 2004 | 5.047 | 5.059 | 4.907 | 4.914 | 1,182,276 | -0.10(-2.03%) |
Sep 10, 2004 | 5.014 | 5.082 | 5.004 | 5.016 | 289,657 | +0.01(+0.19%) |
Sep 09, 2004 | 5.021 | 5.033 | 4.990 | 5.007 | 423,086 | +0.02(+0.33%) |
Sep 08, 2004 | 5.045 | 5.068 | 4.981 | 4.990 | 388,462 | -0.02(-0.47%) |
Sep 07, 2004 | 4.988 | 5.016 | 4.983 | 5.014 | 331,882 | +0.03(+0.52%) |
Sep 03, 2004 | 4.985 | 4.988 | 4.976 | 4.988 | 136,806 | +0.01(+0.29%) |
Sep 02, 2004 | 4.966 | 4.973 | 4.950 | 4.973 | 313,725 | +0.01(+0.14%) |
Sep 01, 2004 | 4.973 | 4.985 | 4.955 | 4.966 | 222,521 | +0.01(+0.24%) |
Aug 31, 2004 | 5.007 | 5.007 | 4.955 | 4.955 | 334,415 | -0.02(-0.48%) |
Aug 30, 2004 | 4.997 | 4.997 | 4.959 | 4.978 | 413,374 | +0.00(+0.05%) |
Aug 27, 2004 | 4.990 | 4.990 | 4.962 | 4.976 | 351,727 | +0.01(+0.24%) |
Aug 26, 2004 | 4.962 | 4.964 | 4.933 | 4.964 | 462,776 | +0.01(+0.19%) |
Aug 25, 2004 | 4.969 | 4.973 | 4.940 | 4.955 | 392,684 | -0.01(-0.14%) |
Aug 24, 2004 | 4.962 | 4.972 | 4.938 | 4.962 | 660,808 | -0.02(-0.38%) |
Aug 23, 2004 | 4.957 | 4.985 | 4.940 | 4.981 | 574,671 | +0.04(+0.77%) |
Aug 20, 2004 | 4.962 | 4.962 | 4.938 | 4.943 | 387,617 | +0.00(+0.10%) |
Aug 19, 2004 | 4.947 | 4.971 | 4.938 | 4.938 | 428,997 | -0.01(-0.19%) |
Aug 18, 2004 | 4.950 | 4.950 | 4.907 | 4.947 | 336,948 | -0.00(-0.05%) |
Aug 17, 2004 | 4.983 | 4.985 | 4.947 | 4.950 | 351,727 | -0.01(-0.19%) |
Aug 16, 2004 | 4.943 | 4.992 | 4.940 | 4.959 | 414,219 | +0.04(+0.72%) |
Aug 13, 2004 | 4.914 | 4.973 | 4.902 | 4.924 | 491,067 | +0.04(+0.73%) |
Aug 12, 2004 | 4.985 | 4.990 | 4.867 | 4.888 | 626,606 | -0.07(-1.34%) |
Aug 11, 2004 | 4.955 | 4.966 | 4.933 | 4.955 | 333,148 | +0.02(+0.48%) |
Aug 10, 2004 | 4.995 | 4.997 | 4.931 | 4.931 | 222,521 | -0.04(-0.86%) |
Aug 09, 2004 | 4.973 | 5.009 | 4.950 | 4.973 | 245,322 | +0.03(+0.62%) |
Aug 06, 2004 | 4.985 | 4.985 | 4.926 | 4.943 | 291,346 | +0.02(+0.34%) |
Aug 05, 2004 | 4.938 | 4.973 | 4.910 | 4.926 | 228,010 | +0.02(+0.34%) |
Aug 04, 2004 | 4.973 | 4.988 | 4.898 | 4.910 | 320,481 | -0.02(-0.34%) |
Aug 03, 2004 | 4.881 | 4.926 | 4.874 | 4.926 | 210,276 | +0.05(+1.07%) |
Aug 02, 2004 | 4.874 | 4.876 | 4.867 | 4.874 | 268,123 | +0.03(+0.54%) |
Jul 30, 2004 | 4.879 | 4.881 | 4.838 | 4.848 | 277,412 | -0.03(-0.58%) |
Jul 29, 2004 | 4.876 | 4.883 | 4.857 | 4.876 | 192,119 | +0.00(+0.00%) |
Jul 28, 2004 | 4.874 | 4.879 | 4.862 | 4.876 | 188,319 | +0.02(+0.34%) |
Jul 27, 2004 | 4.891 | 4.898 | 4.860 | 4.860 | 515,979 | -0.00(-0.05%) |
Jul 26, 2004 | 4.893 | 4.893 | 4.860 | 4.862 | 337,793 | +0.02(+0.34%) |
Jul 23, 2004 | 4.867 | 4.867 | 4.836 | 4.846 | 305,703 | +0.00(+0.05%) |
Jul 22, 2004 | 4.876 | 4.891 | 4.838 | 4.843 | 200,564 | -0.03(-0.58%) |
Jul 21, 2004 | 4.874 | 4.874 | 4.850 | 4.872 | 302,747 | +0.02(+0.39%) |
Jul 20, 2004 | 4.883 | 4.886 | 4.848 | 4.853 | 318,792 | -0.00(-0.05%) |
Jul 19, 2004 | 4.912 | 4.912 | 4.850 | 4.855 | 310,347 | -0.03(-0.58%) |
Jul 16, 2004 | 4.905 | 4.914 | 4.869 | 4.883 | 304,858 | -0.01(-0.19%) |
Jul 15, 2004 | 4.893 | 4.902 | 4.862 | 4.893 | 244,477 | +0.02(+0.49%) |
Jul 14, 2004 | 4.902 | 4.902 | 4.855 | 4.869 | 271,923 | -0.02(-0.39%) |
Jul 13, 2004 | 4.914 | 4.938 | 4.872 | 4.888 | 307,392 | -0.03(-0.53%) |
Jul 12, 2004 | 4.905 | 4.926 | 4.881 | 4.914 | 297,680 | +0.04(+0.73%) |
Jul 09, 2004 | 4.879 | 4.902 | 4.862 | 4.879 | 276,146 | +0.01(+0.24%) |
Jul 08, 2004 | 4.898 | 4.898 | 4.831 | 4.867 | 313,303 | +0.01(+0.29%) |
Jul 07, 2004 | 4.853 | 4.855 | 4.820 | 4.853 | 224,210 | +0.01(+0.24%) |
Jul 06, 2004 | 4.902 | 4.902 | 4.831 | 4.841 | 236,877 | -0.01(-0.29%) |
Jul 02, 2004 | 4.933 | 4.933 | 4.855 | 4.855 | 271,079 | -0.03(-0.68%) |