Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 4.672 | 4.748 | 4.670 | 4.724 | 8,858,343 | +0.05(+1.10%) |
Sep 29, 2004 | 4.752 | 4.760 | 4.633 | 4.672 | 9,986,118 | -0.08(-1.66%) |
Sep 28, 2004 | 4.687 | 4.760 | 4.660 | 4.751 | 8,673,949 | +0.12(+2.62%) |
Sep 27, 2004 | 4.646 | 4.686 | 4.594 | 4.630 | 7,380,132 | -0.01(-0.15%) |
Sep 24, 2004 | 4.589 | 4.672 | 4.566 | 4.637 | 11,632,993 | +0.11(+2.35%) |
Sep 23, 2004 | 4.550 | 4.561 | 4.492 | 4.530 | 6,213,468 | -0.05(-1.02%) |
Sep 22, 2004 | 4.592 | 4.592 | 4.527 | 4.577 | 7,817,958 | -0.01(-0.32%) |
Sep 21, 2004 | 4.463 | 4.609 | 4.454 | 4.592 | 8,107,658 | +0.14(+3.19%) |
Sep 20, 2004 | 4.428 | 4.463 | 4.424 | 4.450 | 7,820,580 | +0.02(+0.49%) |
Sep 17, 2004 | 4.378 | 4.441 | 4.371 | 4.428 | 7,433,440 | +0.07(+1.52%) |
Sep 16, 2004 | 4.365 | 4.365 | 4.327 | 4.362 | 5,294,119 | +0.01(+0.34%) |
Sep 15, 2004 | 4.360 | 4.370 | 4.325 | 4.347 | 8,733,812 | -0.01(-0.24%) |
Sep 14, 2004 | 4.346 | 4.368 | 4.313 | 4.357 | 9,809,152 | +0.04(+1.01%) |
Sep 13, 2004 | 4.298 | 4.336 | 4.298 | 4.314 | 9,689,864 | +0.03(+0.69%) |
Sep 10, 2004 | 4.314 | 4.322 | 4.269 | 4.284 | 7,998,420 | -0.02(-0.37%) |
Sep 09, 2004 | 4.234 | 4.313 | 4.230 | 4.300 | 10,554,157 | +0.07(+1.57%) |
Sep 08, 2004 | 4.234 | 4.244 | 4.216 | 4.234 | 9,898,291 | +0.00(+0.00%) |
Sep 07, 2004 | 4.222 | 4.238 | 4.177 | 4.234 | 9,654,034 | +0.01(+0.27%) |
Sep 03, 2004 | 4.240 | 4.241 | 4.174 | 4.222 | 7,305,413 | -0.02(-0.51%) |
Sep 02, 2004 | 4.257 | 4.257 | 4.222 | 4.244 | 8,685,310 | +0.05(+1.23%) |
Sep 01, 2004 | 4.150 | 4.193 | 4.131 | 4.193 | 8,279,380 | +0.04(+1.02%) |
Aug 31, 2004 | 4.062 | 4.150 | 4.054 | 4.150 | 8,021,578 | +0.10(+2.40%) |
Aug 30, 2004 | 4.091 | 4.099 | 4.031 | 4.053 | 6,171,520 | -0.02(-0.48%) |
Aug 27, 2004 | 4.056 | 4.084 | 4.045 | 4.073 | 5,239,063 | +0.03(+0.68%) |
Aug 26, 2004 | 3.995 | 4.056 | 3.964 | 4.045 | 10,332,622 | +0.05(+1.29%) |
Aug 25, 2004 | 3.954 | 3.997 | 3.939 | 3.994 | 11,931,869 | +0.07(+1.75%) |
Aug 24, 2004 | 3.889 | 3.925 | 3.839 | 3.925 | 13,916,508 | +0.04(+0.94%) |
Aug 23, 2004 | 3.950 | 3.957 | 3.885 | 3.888 | 9,916,643 | -0.05(-1.16%) |
Aug 20, 2004 | 3.959 | 3.987 | 3.923 | 3.934 | 11,490,547 | -0.01(-0.23%) |
Aug 19, 2004 | 3.971 | 3.975 | 3.931 | 3.943 | 7,057,224 | -0.01(-0.38%) |
Aug 18, 2004 | 3.959 | 3.978 | 3.895 | 3.958 | 10,855,217 | +0.02(+0.44%) |
Aug 17, 2004 | 4.051 | 4.059 | 3.939 | 3.941 | 9,187,369 | -0.14(-3.31%) |
Aug 16, 2004 | 4.028 | 4.141 | 3.994 | 4.076 | 8,728,131 | +0.05(+1.31%) |
Aug 13, 2004 | 3.975 | 4.037 | 3.963 | 4.023 | 6,925,701 | +0.06(+1.56%) |
Aug 12, 2004 | 3.991 | 4.005 | 3.954 | 3.962 | 7,959,531 | -0.03(-0.69%) |
Aug 11, 2004 | 4.046 | 4.079 | 3.973 | 3.989 | 11,061,896 | -0.08(-1.94%) |
Aug 10, 2004 | 4.141 | 4.141 | 4.056 | 4.068 | 5,860,847 | -0.04(-1.00%) |
Aug 09, 2004 | 4.053 | 4.141 | 4.040 | 4.109 | 5,825,454 | +0.08(+2.10%) |
Aug 06, 2004 | 4.097 | 4.106 | 4.024 | 4.024 | 6,195,116 | -0.07(-1.76%) |
Aug 05, 2004 | 4.205 | 4.222 | 4.094 | 4.097 | 11,282,994 | -0.09(-2.05%) |
Aug 04, 2004 | 4.312 | 4.312 | 4.170 | 4.182 | 12,901,467 | -0.13(-2.97%) |
Aug 03, 2004 | 4.317 | 4.353 | 4.301 | 4.311 | 7,200,544 | +0.00(+0.05%) |
Aug 02, 2004 | 4.313 | 4.331 | 4.238 | 4.308 | 7,355,225 | -0.00(-0.05%) |
Jul 30, 2004 | 4.297 | 4.324 | 4.278 | 4.311 | 6,488,748 | +0.03(+0.61%) |
Jul 29, 2004 | 4.251 | 4.293 | 4.221 | 4.284 | 6,996,487 | +0.07(+1.55%) |
Jul 28, 2004 | 4.211 | 4.245 | 4.177 | 4.219 | 7,131,069 | +0.01(+0.22%) |
Jul 27, 2004 | 4.005 | 4.245 | 4.005 | 4.210 | 13,731,677 | +0.03(+0.74%) |
Jul 26, 2004 | 4.257 | 4.261 | 4.161 | 4.179 | 5,638,875 | -0.04(-0.90%) |
Jul 23, 2004 | 4.261 | 4.261 | 4.184 | 4.217 | 5,341,747 | -0.03(-0.67%) |
Jul 22, 2004 | 4.257 | 4.295 | 4.222 | 4.245 | 9,586,306 | +0.02(+0.38%) |
Jul 21, 2004 | 4.300 | 4.335 | 4.224 | 4.229 | 12,158,647 | -0.07(-1.62%) |
Jul 20, 2004 | 4.295 | 4.299 | 4.251 | 4.299 | 4,556,106 | +0.02(+0.40%) |
Jul 19, 2004 | 4.303 | 4.322 | 4.258 | 4.282 | 5,093,558 | -0.02(-0.45%) |
Jul 16, 2004 | 4.303 | 4.308 | 4.284 | 4.301 | 5,399,425 | +0.04(+1.02%) |
Jul 15, 2004 | 4.228 | 4.284 | 4.218 | 4.258 | 5,153,421 | +0.03(+0.62%) |
Jul 14, 2004 | 4.125 | 4.234 | 4.125 | 4.232 | 8,480,379 | +0.05(+1.32%) |
Jul 13, 2004 | 4.200 | 4.201 | 4.158 | 4.177 | 6,788,498 | -0.02(-0.52%) |
Jul 12, 2004 | 4.257 | 4.257 | 4.179 | 4.198 | 7,105,725 | -0.05(-1.21%) |
Jul 09, 2004 | 4.280 | 4.308 | 4.250 | 4.250 | 8,391,241 | -0.02(-0.56%) |
Jul 08, 2004 | 4.348 | 4.348 | 4.205 | 4.274 | 12,148,160 | +0.03(+0.70%) |
Jul 07, 2004 | 4.200 | 4.254 | 4.139 | 4.244 | 19,322,050 | -0.08(-1.96%) |
Jul 06, 2004 | 4.356 | 4.442 | 4.321 | 4.329 | 9,178,629 | -0.02(-0.45%) |
Jul 02, 2004 | 4.303 | 4.368 | 4.273 | 4.348 | 6,287,313 | +0.06(+1.41%) |