Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 9.146 | 9.375 | 8.994 | 9.348 | 184,228 | +0.13(+1.46%) |
Sep 29, 2004 | 9.007 | 9.214 | 9.007 | 9.214 | 63,788 | +4.69(+103.82%) |
Sep 28, 2004 | 4.322 | 4.521 | 4.322 | 4.521 | 390,759 | +0.20(+4.59%) |
Sep 27, 2004 | 4.394 | 4.394 | 4.315 | 4.322 | 92,783 | -0.05(-1.13%) |
Sep 24, 2004 | 4.375 | 4.394 | 4.355 | 4.371 | 78,508 | -0.00(-0.05%) |
Sep 23, 2004 | 4.388 | 4.402 | 4.345 | 4.374 | 74,048 | -0.00(-0.08%) |
Sep 22, 2004 | 4.460 | 4.460 | 4.361 | 4.377 | 92,783 | -0.09(-2.11%) |
Sep 21, 2004 | 4.428 | 4.484 | 4.405 | 4.471 | 85,199 | +0.04(+0.86%) |
Sep 20, 2004 | 4.425 | 4.454 | 4.411 | 4.433 | 68,695 | +0.02(+0.48%) |
Sep 17, 2004 | 4.457 | 4.457 | 4.394 | 4.412 | 174,860 | -0.04(-0.86%) |
Sep 16, 2004 | 4.433 | 4.456 | 4.416 | 4.450 | 75,832 | +0.02(+0.40%) |
Sep 15, 2004 | 4.441 | 4.441 | 4.416 | 4.432 | 72,709 | -0.01(-0.15%) |
Sep 14, 2004 | 4.456 | 4.478 | 4.439 | 4.439 | 101,704 | -0.04(-1.00%) |
Sep 13, 2004 | 4.493 | 4.493 | 4.472 | 4.484 | 71,817 | -0.01(-0.12%) |
Sep 10, 2004 | 4.478 | 4.495 | 4.461 | 4.489 | 79,847 | +0.01(+0.13%) |
Sep 09, 2004 | 4.419 | 4.489 | 4.419 | 4.484 | 280,579 | +0.00(+0.07%) |
Sep 08, 2004 | 4.484 | 4.495 | 4.444 | 4.480 | 93,229 | -0.00(-0.07%) |
Sep 07, 2004 | 4.428 | 4.484 | 4.428 | 4.484 | 203,855 | +0.06(+1.27%) |
Sep 03, 2004 | 4.486 | 4.493 | 4.426 | 4.428 | 132,929 | -0.06(-1.25%) |
Sep 02, 2004 | 4.517 | 4.528 | 4.475 | 4.484 | 272,104 | -0.03(-0.62%) |
Sep 01, 2004 | 4.467 | 4.564 | 4.467 | 4.512 | 201,624 | +0.03(+0.65%) |
Aug 31, 2004 | 4.443 | 4.482 | 4.402 | 4.482 | 69,587 | +0.04(+0.88%) |
Aug 30, 2004 | 4.461 | 4.472 | 4.401 | 4.443 | 84,753 | -0.03(-0.60%) |
Aug 27, 2004 | 4.388 | 4.470 | 4.388 | 4.470 | 73,602 | +0.09(+1.99%) |
Aug 26, 2004 | 4.428 | 4.447 | 4.377 | 4.383 | 198,502 | -0.03(-0.79%) |
Aug 25, 2004 | 4.411 | 4.439 | 4.371 | 4.417 | 186,012 | +0.02(+0.41%) |
Aug 24, 2004 | 4.330 | 4.405 | 4.315 | 4.399 | 111,518 | +0.08(+1.92%) |
Aug 23, 2004 | 4.383 | 4.411 | 4.280 | 4.317 | 126,238 | -0.07(-1.63%) |
Aug 20, 2004 | 4.295 | 4.388 | 4.231 | 4.388 | 156,571 | +0.11(+2.49%) |
Aug 19, 2004 | 4.181 | 4.309 | 4.164 | 4.282 | 105,719 | +0.08(+1.92%) |
Aug 18, 2004 | 4.147 | 4.231 | 4.136 | 4.201 | 249,800 | +0.04(+0.92%) |
Aug 17, 2004 | 4.197 | 4.208 | 4.148 | 4.163 | 110,180 | -0.02(-0.54%) |
Aug 16, 2004 | 4.153 | 4.212 | 4.153 | 4.185 | 138,728 | +0.04(+1.06%) |
Aug 13, 2004 | 4.127 | 4.243 | 4.127 | 4.142 | 88,768 | +0.04(+0.93%) |
Aug 12, 2004 | 4.182 | 4.194 | 4.102 | 4.104 | 87,430 | -0.10(-2.27%) |
Aug 11, 2004 | 4.153 | 4.250 | 4.102 | 4.199 | 159,694 | +0.02(+0.43%) |
Aug 10, 2004 | 4.125 | 4.181 | 4.123 | 4.181 | 111,072 | +0.05(+1.22%) |
Aug 09, 2004 | 4.181 | 4.198 | 4.107 | 4.130 | 117,763 | -0.01(-0.27%) |
Aug 06, 2004 | 4.206 | 4.206 | 4.136 | 4.142 | 130,699 | -0.09(-2.04%) |
Aug 05, 2004 | 4.321 | 4.347 | 4.209 | 4.228 | 130,699 | -0.11(-2.48%) |
Aug 04, 2004 | 4.280 | 4.355 | 4.259 | 4.336 | 160,586 | +0.04(+0.97%) |
Aug 03, 2004 | 4.276 | 4.304 | 4.248 | 4.294 | 165,939 | +0.00(+0.10%) |
Aug 02, 2004 | 4.241 | 4.293 | 4.189 | 4.290 | 148,096 | +0.02(+0.47%) |
Jul 30, 2004 | 4.295 | 4.300 | 4.248 | 4.269 | 132,037 | -0.03(-0.68%) |
Jul 29, 2004 | 4.287 | 4.299 | 4.235 | 4.299 | 139,174 | +0.03(+0.76%) |
Jul 28, 2004 | 4.259 | 4.286 | 4.183 | 4.266 | 101,704 | -0.01(-0.16%) |
Jul 27, 2004 | 4.226 | 4.329 | 4.226 | 4.273 | 104,827 | +0.05(+1.11%) |
Jul 26, 2004 | 4.360 | 4.368 | 4.135 | 4.226 | 184,674 | -0.13(-2.96%) |
Jul 23, 2004 | 4.376 | 4.395 | 4.321 | 4.355 | 124,900 | -0.01(-0.23%) |
Jul 22, 2004 | 4.445 | 4.447 | 4.315 | 4.365 | 144,973 | -0.09(-1.94%) |
Jul 21, 2004 | 4.652 | 4.652 | 4.448 | 4.451 | 230,173 | -0.19(-4.04%) |
Jul 20, 2004 | 4.441 | 4.652 | 4.428 | 4.638 | 256,045 | +0.20(+4.47%) |
Jul 19, 2004 | 4.478 | 4.478 | 4.410 | 4.440 | 111,964 | -0.07(-1.49%) |
Jul 16, 2004 | 4.540 | 4.545 | 4.478 | 4.507 | 113,748 | -0.03(-0.72%) |
Jul 15, 2004 | 4.528 | 4.554 | 4.523 | 4.540 | 128,915 | +0.02(+0.35%) |
Jul 14, 2004 | 4.549 | 4.573 | 4.506 | 4.524 | 122,670 | -0.02(-0.54%) |
Jul 13, 2004 | 4.540 | 4.579 | 4.500 | 4.549 | 121,331 | +0.00(+0.10%) |
Jul 12, 2004 | 4.636 | 4.637 | 4.534 | 4.544 | 105,273 | -0.10(-2.22%) |
Jul 09, 2004 | 4.570 | 4.651 | 4.540 | 4.647 | 164,600 | +0.09(+1.87%) |
Jul 08, 2004 | 4.688 | 4.688 | 4.562 | 4.562 | 182,889 | -0.13(-2.68%) |
Jul 07, 2004 | 4.734 | 4.775 | 4.669 | 4.688 | 138,282 | -0.04(-0.78%) |
Jul 06, 2004 | 4.764 | 4.769 | 4.689 | 4.725 | 161,478 | -0.06(-1.24%) |
Jul 02, 2004 | 4.829 | 4.855 | 4.776 | 4.784 | 306,898 | -0.04(-0.93%) |