Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 4.270 | 4.300 | 4.252 | 4.300 | 7,033 | +0.03(+0.70%) |
Sep 29, 2004 | 4.270 | 4.270 | 4.270 | 4.270 | 5,358 | +0.00(+0.00%) |
Sep 28, 2004 | 4.270 | 4.270 | 4.270 | 4.270 | 9,042 | -0.03(-0.69%) |
Sep 27, 2004 | 4.240 | 4.300 | 4.240 | 4.300 | 9,210 | +0.03(+0.70%) |
Sep 24, 2004 | 4.252 | 4.282 | 4.252 | 4.270 | 4,019 | +0.00(+0.00%) |
Sep 23, 2004 | 4.300 | 4.300 | 4.240 | 4.270 | 5,861 | +0.03(+0.70%) |
Sep 22, 2004 | 4.288 | 4.300 | 4.222 | 4.240 | 24,449 | -0.01(-0.28%) |
Sep 21, 2004 | 4.300 | 4.341 | 4.252 | 4.252 | 12,727 | -0.07(-1.66%) |
Sep 20, 2004 | 4.300 | 4.359 | 4.300 | 4.323 | 177,843 | +0.08(+1.97%) |
Sep 17, 2004 | 4.270 | 4.300 | 4.240 | 4.240 | 11,387 | -0.06(-1.39%) |
Sep 16, 2004 | 4.043 | 4.449 | 4.043 | 4.300 | 110,524 | +0.26(+6.35%) |
Sep 15, 2004 | 4.043 | 4.043 | 4.043 | 4.043 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 4.061 | 4.061 | 4.007 | 4.043 | 8,038 | -0.05(-1.17%) |
Sep 13, 2004 | 4.090 | 4.090 | 4.090 | 4.090 | 7,368 | +0.00(+0.00%) |
Sep 10, 2004 | 4.031 | 4.090 | 4.031 | 4.090 | 8,205 | +0.03(+0.74%) |
Sep 09, 2004 | 4.090 | 4.120 | 4.049 | 4.061 | 23,444 | -0.05(-1.31%) |
Sep 08, 2004 | 4.031 | 4.120 | 4.031 | 4.114 | 17,248 | +0.05(+1.32%) |
Sep 07, 2004 | 4.079 | 4.168 | 4.061 | 4.061 | 24,281 | -0.11(-2.58%) |
Sep 03, 2004 | 4.085 | 4.186 | 4.085 | 4.168 | 17,918 | +0.11(+2.80%) |
Sep 02, 2004 | 3.941 | 4.120 | 3.941 | 4.055 | 9,377 | +0.07(+1.80%) |
Sep 01, 2004 | 4.007 | 4.031 | 3.971 | 3.983 | 23,779 | -0.08(-1.91%) |
Aug 31, 2004 | 3.947 | 4.061 | 3.941 | 4.061 | 7,703 | +0.10(+2.41%) |
Aug 30, 2004 | 3.971 | 4.001 | 3.947 | 3.965 | 4,521 | -0.04(-0.90%) |
Aug 27, 2004 | 3.947 | 4.001 | 3.941 | 4.001 | 7,870 | +0.03(+0.75%) |
Aug 26, 2004 | 3.971 | 3.971 | 3.941 | 3.971 | 14,569 | -0.04(-1.04%) |
Aug 25, 2004 | 3.941 | 4.013 | 3.941 | 4.013 | 13,899 | +0.07(+1.82%) |
Aug 24, 2004 | 3.917 | 3.941 | 3.911 | 3.941 | 5,693 | +0.04(+1.07%) |
Aug 23, 2004 | 3.917 | 3.917 | 3.887 | 3.899 | 6,196 | -0.05(-1.21%) |
Aug 20, 2004 | 3.935 | 3.947 | 3.911 | 3.947 | 22,942 | +0.01(+0.15%) |
Aug 19, 2004 | 3.881 | 3.941 | 3.881 | 3.941 | 5,191 | +0.06(+1.54%) |
Aug 18, 2004 | 3.881 | 3.881 | 3.881 | 3.881 | 2,679 | -0.01(-0.15%) |
Aug 17, 2004 | 3.881 | 3.911 | 3.881 | 3.887 | 28,300 | -0.01(-0.15%) |
Aug 16, 2004 | 3.876 | 3.911 | 3.876 | 3.893 | 13,229 | +0.01(+0.31%) |
Aug 13, 2004 | 3.881 | 3.917 | 3.881 | 3.881 | 4,856 | -0.01(-0.15%) |
Aug 12, 2004 | 3.864 | 3.887 | 3.864 | 3.887 | 1,172 | +0.02(+0.46%) |
Aug 11, 2004 | 3.881 | 3.893 | 3.870 | 3.870 | 29,473 | -0.03(-0.77%) |
Aug 10, 2004 | 3.887 | 3.917 | 3.881 | 3.899 | 15,238 | -0.01(-0.31%) |
Aug 09, 2004 | 3.881 | 3.911 | 3.870 | 3.911 | 11,052 | +0.00(+0.00%) |
Aug 06, 2004 | 3.941 | 3.971 | 3.911 | 3.911 | 1,842 | +0.03(+0.77%) |
Aug 05, 2004 | 3.864 | 3.881 | 3.858 | 3.881 | 10,215 | -0.01(-0.31%) |
Aug 04, 2004 | 3.893 | 3.893 | 3.816 | 3.893 | 11,889 | +0.00(+0.00%) |
Aug 03, 2004 | 3.893 | 3.893 | 3.881 | 3.893 | 11,889 | -0.05(-1.21%) |
Aug 02, 2004 | 3.917 | 3.995 | 3.881 | 3.941 | 85,907 | -0.04(-0.90%) |
Jul 30, 2004 | 3.893 | 3.989 | 3.893 | 3.977 | 6,196 | +0.07(+1.83%) |
Jul 29, 2004 | 3.899 | 3.905 | 3.893 | 3.905 | 4,353 | -0.04(-1.06%) |
Jul 28, 2004 | 3.893 | 3.947 | 3.893 | 3.947 | 2,344 | +0.05(+1.23%) |
Jul 27, 2004 | 3.893 | 3.995 | 3.893 | 3.899 | 8,540 | -0.01(-0.15%) |
Jul 26, 2004 | 3.887 | 3.905 | 3.876 | 3.905 | 22,607 | +0.02(+0.62%) |
Jul 23, 2004 | 3.887 | 3.893 | 3.881 | 3.881 | 10,884 | -0.01(-0.15%) |
Jul 22, 2004 | 3.881 | 3.905 | 3.881 | 3.887 | 8,205 | -0.02(-0.61%) |
Jul 21, 2004 | 3.971 | 3.971 | 3.911 | 3.911 | 1,842 | -0.07(-1.80%) |
Jul 20, 2004 | 3.941 | 3.983 | 3.893 | 3.983 | 10,550 | -0.01(-0.15%) |
Jul 19, 2004 | 3.911 | 4.001 | 3.911 | 3.989 | 29,975 | +0.08(+1.98%) |
Jul 16, 2004 | 3.881 | 3.911 | 3.881 | 3.911 | 20,430 | -0.03(-0.76%) |
Jul 15, 2004 | 3.881 | 3.971 | 3.881 | 3.941 | 2,344 | +0.05(+1.23%) |
Jul 14, 2004 | 3.893 | 3.893 | 3.881 | 3.893 | 17,918 | -0.01(-0.15%) |
Jul 13, 2004 | 3.917 | 3.917 | 3.893 | 3.899 | 10,382 | -0.02(-0.46%) |
Jul 12, 2004 | 3.881 | 3.971 | 3.881 | 3.917 | 27,631 | +0.04(+0.92%) |
Jul 09, 2004 | 3.899 | 3.899 | 3.881 | 3.881 | 17,081 | -0.04(-1.07%) |
Jul 08, 2004 | 3.941 | 4.031 | 3.911 | 3.923 | 20,095 | -0.02(-0.45%) |
Jul 07, 2004 | 3.917 | 3.941 | 3.917 | 3.941 | 7,033 | +0.00(+0.00%) |
Jul 06, 2004 | 3.941 | 3.953 | 3.941 | 3.941 | 4,186 | -0.04(-1.05%) |
Jul 02, 2004 | 4.001 | 4.001 | 3.941 | 3.983 | 12,224 | +0.04(+0.91%) |