Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 4.184 | 4.339 | 4.183 | 4.327 | 1,606,500 | +0.16(+3.84%) |
Sep 29, 2004 | 4.192 | 4.202 | 4.161 | 4.167 | 5,206,500 | -0.02(-0.58%) |
Sep 28, 2004 | 4.180 | 4.219 | 4.180 | 4.191 | 545,400 | +0.01(+0.16%) |
Sep 27, 2004 | 4.254 | 4.254 | 4.180 | 4.184 | 933,300 | -0.07(-1.65%) |
Sep 24, 2004 | 4.283 | 4.287 | 4.243 | 4.254 | 1,135,800 | -0.03(-0.60%) |
Sep 23, 2004 | 4.358 | 4.358 | 4.266 | 4.280 | 1,541,700 | -0.05(-1.21%) |
Sep 22, 2004 | 4.406 | 4.406 | 4.322 | 4.332 | 1,629,900 | -0.08(-1.89%) |
Sep 21, 2004 | 4.424 | 4.434 | 4.387 | 4.416 | 1,378,800 | +0.00(+0.10%) |
Sep 20, 2004 | 4.439 | 4.452 | 4.398 | 4.411 | 1,253,700 | -0.03(-0.73%) |
Sep 17, 2004 | 4.429 | 4.459 | 4.428 | 4.443 | 874,800 | +0.00(+0.10%) |
Sep 16, 2004 | 4.443 | 4.456 | 4.422 | 4.439 | 2,208,600 | -0.00(-0.05%) |
Sep 15, 2004 | 4.411 | 4.457 | 4.408 | 4.441 | 3,537,000 | +0.02(+0.38%) |
Sep 14, 2004 | 4.374 | 4.434 | 4.374 | 4.424 | 2,097,900 | +0.02(+0.48%) |
Sep 13, 2004 | 4.343 | 4.403 | 4.329 | 4.403 | 1,016,100 | +0.08(+1.77%) |
Sep 10, 2004 | 4.248 | 4.342 | 4.248 | 4.327 | 1,006,101 | +0.07(+1.67%) |
Sep 09, 2004 | 4.257 | 4.261 | 4.204 | 4.256 | 1,098,000 | -0.02(-0.39%) |
Sep 08, 2004 | 4.288 | 4.300 | 4.236 | 4.272 | 1,438,200 | -0.01(-0.34%) |
Sep 07, 2004 | 4.282 | 4.312 | 4.269 | 4.287 | 1,484,037 | -0.01(-0.28%) |
Sep 03, 2004 | 4.274 | 4.312 | 4.244 | 4.299 | 1,596,600 | -0.02(-0.36%) |
Sep 02, 2004 | 4.097 | 4.318 | 4.097 | 4.314 | 2,214,000 | +0.19(+4.61%) |
Sep 01, 2004 | 4.068 | 4.124 | 4.059 | 4.124 | 2,124,000 | +0.06(+1.42%) |
Aug 31, 2004 | 4.009 | 4.067 | 4.000 | 4.067 | 1,114,200 | +0.06(+1.55%) |
Aug 30, 2004 | 4.017 | 4.032 | 3.944 | 4.004 | 2,205,900 | -0.01(-0.25%) |
Aug 27, 2004 | 4.039 | 4.040 | 4.014 | 4.014 | 940,500 | -0.02(-0.55%) |
Aug 26, 2004 | 4.067 | 4.103 | 4.028 | 4.037 | 1,561,500 | -0.03(-0.82%) |
Aug 25, 2004 | 4.111 | 4.121 | 4.046 | 4.070 | 1,262,700 | -0.05(-1.16%) |
Aug 24, 2004 | 4.172 | 4.174 | 4.096 | 4.118 | 1,788,300 | -0.06(-1.38%) |
Aug 23, 2004 | 4.169 | 4.201 | 4.167 | 4.176 | 891,900 | -0.01(-0.32%) |
Aug 20, 2004 | 4.194 | 4.194 | 4.170 | 4.189 | 396,900 | +0.01(+0.19%) |
Aug 19, 2004 | 4.190 | 4.199 | 4.176 | 4.181 | 1,608,300 | -0.01(-0.21%) |
Aug 18, 2004 | 4.176 | 4.190 | 4.148 | 4.190 | 957,915 | +0.01(+0.35%) |
Aug 17, 2004 | 4.191 | 4.228 | 4.144 | 4.176 | 932,400 | -0.03(-0.77%) |
Aug 16, 2004 | 4.176 | 4.224 | 4.167 | 4.208 | 949,500 | +0.03(+0.74%) |
Aug 13, 2004 | 4.223 | 4.301 | 4.176 | 4.177 | 743,400 | -0.05(-1.21%) |
Aug 12, 2004 | 4.194 | 4.229 | 4.180 | 4.228 | 945,900 | +0.02(+0.40%) |
Aug 11, 2004 | 4.233 | 4.236 | 4.192 | 4.211 | 516,600 | -0.02(-0.42%) |
Aug 10, 2004 | 4.200 | 4.237 | 4.200 | 4.229 | 1,162,800 | +0.03(+0.69%) |
Aug 09, 2004 | 4.206 | 4.232 | 4.183 | 4.200 | 641,700 | -0.03(-0.76%) |
Aug 06, 2004 | 4.201 | 4.240 | 4.201 | 4.232 | 820,800 | +0.00(+0.05%) |
Aug 05, 2004 | 4.251 | 4.301 | 4.204 | 4.230 | 694,800 | -0.04(-0.96%) |
Aug 04, 2004 | 4.262 | 4.289 | 4.224 | 4.271 | 1,008,000 | -0.01(-0.31%) |
Aug 03, 2004 | 4.278 | 4.306 | 4.239 | 4.284 | 1,386,000 | +0.01(+0.26%) |
Aug 02, 2004 | 4.288 | 4.288 | 4.233 | 4.273 | 864,900 | -0.00(-0.10%) |
Jul 30, 2004 | 4.227 | 4.289 | 4.223 | 4.278 | 7,297,200 | +0.13(+3.05%) |
Jul 29, 2004 | 4.132 | 4.189 | 4.113 | 4.151 | 5,621,400 | +0.02(+0.59%) |
Jul 28, 2004 | 4.111 | 4.147 | 4.083 | 4.127 | 1,160,100 | +0.02(+0.38%) |
Jul 27, 2004 | 4.093 | 4.168 | 4.050 | 4.111 | 1,094,400 | +0.06(+1.43%) |
Jul 26, 2004 | 4.059 | 4.103 | 4.017 | 4.053 | 1,521,000 | -0.01(-0.30%) |
Jul 23, 2004 | 4.083 | 4.113 | 4.040 | 4.066 | 1,323,900 | -0.03(-0.71%) |
Jul 22, 2004 | 4.222 | 4.226 | 4.087 | 4.094 | 1,909,800 | -0.13(-3.00%) |
Jul 21, 2004 | 4.261 | 4.306 | 4.212 | 4.221 | 1,890,000 | -0.03(-0.76%) |
Jul 20, 2004 | 4.460 | 4.482 | 4.236 | 4.253 | 5,214,600 | -0.16(-3.60%) |
Jul 19, 2004 | 4.411 | 4.448 | 4.411 | 4.412 | 518,400 | -0.01(-0.15%) |
Jul 16, 2004 | 4.446 | 4.446 | 4.411 | 4.419 | 1,276,200 | -0.01(-0.33%) |
Jul 15, 2004 | 4.470 | 4.470 | 4.424 | 4.433 | 8,689,500 | -0.07(-1.58%) |
Jul 14, 2004 | 4.490 | 4.551 | 4.439 | 4.504 | 564,300 | +0.02(+0.55%) |
Jul 13, 2004 | 4.501 | 4.534 | 4.473 | 4.480 | 364,500 | -0.03(-0.59%) |
Jul 12, 2004 | 4.446 | 4.533 | 4.436 | 4.507 | 745,200 | +0.03(+0.62%) |
Jul 09, 2004 | 4.440 | 4.489 | 4.416 | 4.479 | 996,300 | +0.04(+0.95%) |
Jul 08, 2004 | 4.417 | 4.443 | 4.411 | 4.437 | 621,000 | +0.01(+0.15%) |
Jul 07, 2004 | 4.451 | 4.508 | 4.407 | 4.430 | 899,100 | -0.01(-0.32%) |
Jul 06, 2004 | 4.391 | 4.471 | 4.381 | 4.444 | 764,100 | +0.05(+1.06%) |
Jul 02, 2004 | 4.442 | 4.453 | 4.398 | 4.398 | 664,200 | -0.05(-1.05%) |