Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 4.787 | 4.874 | 4.787 | 4.851 | 1,175,708 | +0.05(+1.11%) |
Sep 29, 2004 | 4.755 | 4.803 | 4.749 | 4.798 | 545,931 | +0.03(+0.71%) |
Sep 28, 2004 | 4.720 | 4.780 | 4.720 | 4.764 | 707,026 | +0.06(+1.38%) |
Sep 27, 2004 | 4.755 | 4.764 | 4.679 | 4.699 | 699,489 | -0.08(-1.73%) |
Sep 24, 2004 | 4.720 | 4.819 | 4.720 | 4.782 | 720,215 | +0.06(+1.19%) |
Sep 23, 2004 | 4.729 | 4.763 | 4.725 | 4.726 | 514,843 | -0.02(-0.51%) |
Sep 22, 2004 | 4.759 | 4.766 | 4.690 | 4.750 | 1,204,912 | -0.04(-0.73%) |
Sep 21, 2004 | 4.758 | 4.804 | 4.758 | 4.785 | 890,730 | +0.04(+0.81%) |
Sep 20, 2004 | 4.798 | 4.826 | 4.747 | 4.747 | 812,538 | -0.05(-1.04%) |
Sep 17, 2004 | 4.840 | 4.870 | 4.779 | 4.797 | 1,487,534 | -0.03(-0.70%) |
Sep 16, 2004 | 4.775 | 4.835 | 4.775 | 4.831 | 1,055,122 | +0.06(+1.29%) |
Sep 15, 2004 | 4.777 | 4.809 | 4.758 | 4.769 | 1,318,903 | -0.01(-0.16%) |
Sep 14, 2004 | 4.788 | 4.803 | 4.768 | 4.777 | 1,635,911 | -0.01(-0.22%) |
Sep 13, 2004 | 4.817 | 4.883 | 4.787 | 4.787 | 1,284,517 | -0.03(-0.62%) |
Sep 10, 2004 | 4.819 | 4.840 | 4.801 | 4.817 | 1,175,237 | -0.01(-0.15%) |
Sep 09, 2004 | 4.846 | 4.846 | 4.815 | 4.824 | 1,575,147 | -0.00(-0.07%) |
Sep 08, 2004 | 4.856 | 4.859 | 4.820 | 4.828 | 1,449,380 | -0.02(-0.46%) |
Sep 07, 2004 | 4.893 | 4.893 | 4.838 | 4.850 | 2,218,113 | +0.02(+0.33%) |
Sep 03, 2004 | 4.851 | 4.899 | 4.830 | 4.834 | 946,313 | -0.02(-0.46%) |
Sep 02, 2004 | 4.830 | 4.866 | 4.814 | 4.856 | 896,854 | +0.02(+0.37%) |
Sep 01, 2004 | 4.777 | 4.856 | 4.777 | 4.838 | 3,263,344 | +0.07(+1.51%) |
Aug 31, 2004 | 4.702 | 4.786 | 4.693 | 4.766 | 2,150,283 | +0.08(+1.72%) |
Aug 30, 2004 | 4.682 | 4.724 | 4.681 | 4.685 | 1,099,871 | -0.02(-0.50%) |
Aug 27, 2004 | 4.767 | 4.772 | 4.684 | 4.709 | 1,093,276 | -0.06(-1.22%) |
Aug 26, 2004 | 4.769 | 4.781 | 4.762 | 4.767 | 2,542,657 | -0.00(-0.04%) |
Aug 25, 2004 | 4.735 | 4.795 | 4.712 | 4.769 | 1,477,171 | +0.06(+1.29%) |
Aug 24, 2004 | 4.676 | 4.718 | 4.675 | 4.709 | 1,375,427 | +0.06(+1.26%) |
Aug 23, 2004 | 4.671 | 4.702 | 4.643 | 4.650 | 1,222,340 | -0.01(-0.27%) |
Aug 20, 2004 | 4.602 | 4.684 | 4.602 | 4.663 | 1,043,817 | +0.06(+1.34%) |
Aug 19, 2004 | 4.548 | 4.612 | 4.548 | 4.602 | 1,085,269 | +0.05(+1.00%) |
Aug 18, 2004 | 4.491 | 4.575 | 4.482 | 4.556 | 1,606,707 | +0.07(+1.47%) |
Aug 17, 2004 | 4.522 | 4.560 | 4.490 | 4.490 | 1,406,516 | +0.01(+0.14%) |
Aug 16, 2004 | 4.538 | 4.577 | 4.483 | 4.484 | 2,078,686 | +0.08(+1.76%) |
Aug 13, 2004 | 4.421 | 4.421 | 4.357 | 4.406 | 1,429,597 | +0.00(+0.02%) |
Aug 12, 2004 | 4.431 | 4.431 | 4.392 | 4.405 | 601,514 | -0.03(-0.58%) |
Aug 11, 2004 | 4.442 | 4.449 | 4.373 | 4.431 | 578,904 | -0.02(-0.50%) |
Aug 10, 2004 | 4.458 | 4.465 | 4.413 | 4.453 | 1,365,065 | +0.11(+2.62%) |
Aug 09, 2004 | 4.283 | 4.358 | 4.283 | 4.339 | 817,249 | -0.01(-0.29%) |
Aug 06, 2004 | 4.410 | 4.410 | 4.337 | 4.352 | 448,427 | -0.06(-1.47%) |
Aug 05, 2004 | 4.474 | 4.474 | 4.395 | 4.417 | 1,029,215 | -0.06(-1.40%) |
Aug 04, 2004 | 4.501 | 4.503 | 4.440 | 4.479 | 616,587 | -0.01(-0.33%) |
Aug 03, 2004 | 4.517 | 4.524 | 4.474 | 4.494 | 1,012,729 | -0.01(-0.28%) |
Aug 02, 2004 | 4.506 | 4.531 | 4.432 | 4.507 | 1,151,214 | -0.01(-0.14%) |
Jul 30, 2004 | 4.453 | 4.517 | 4.453 | 4.513 | 1,150,743 | +0.01(+0.31%) |
Jul 29, 2004 | 4.506 | 4.543 | 4.477 | 4.500 | 985,880 | -0.01(-0.33%) |
Jul 28, 2004 | 4.403 | 4.537 | 4.401 | 4.515 | 1,795,121 | +0.12(+2.73%) |
Jul 27, 2004 | 4.368 | 4.425 | 4.367 | 4.395 | 1,351,876 | +0.04(+0.80%) |
Jul 26, 2004 | 4.365 | 4.405 | 4.314 | 4.360 | 2,082,454 | -0.01(-0.12%) |
Jul 23, 2004 | 4.426 | 4.426 | 4.352 | 4.365 | 2,336,814 | -0.06(-1.44%) |
Jul 22, 2004 | 4.481 | 4.481 | 4.339 | 4.429 | 4,326,945 | -0.07(-1.49%) |
Jul 21, 2004 | 4.548 | 4.571 | 4.495 | 4.495 | 2,106,477 | -0.06(-1.40%) |
Jul 20, 2004 | 4.643 | 4.643 | 4.534 | 4.559 | 2,704,694 | -0.08(-1.81%) |
Jul 19, 2004 | 4.699 | 4.700 | 4.626 | 4.643 | 1,627,432 | -0.04(-0.93%) |
Jul 16, 2004 | 4.705 | 4.723 | 4.681 | 4.686 | 886,491 | -0.01(-0.23%) |
Jul 15, 2004 | 4.750 | 4.750 | 4.674 | 4.697 | 1,996,254 | -0.05(-1.12%) |
Jul 14, 2004 | 4.745 | 4.775 | 4.711 | 4.750 | 2,367,431 | -0.02(-0.33%) |
Jul 13, 2004 | 4.644 | 4.798 | 4.619 | 4.766 | 5,998,184 | +0.06(+1.31%) |
Jul 12, 2004 | 4.564 | 4.734 | 4.563 | 4.705 | 3,199,754 | +0.12(+2.71%) |
Jul 09, 2004 | 4.604 | 4.630 | 4.534 | 4.580 | 2,277,463 | -0.01(-0.16%) |
Jul 08, 2004 | 4.798 | 4.799 | 4.586 | 4.588 | 4,409,848 | -0.28(-5.76%) |
Jul 07, 2004 | 4.723 | 4.878 | 4.665 | 4.868 | 3,277,946 | +0.15(+3.10%) |
Jul 06, 2004 | 4.557 | 4.735 | 4.505 | 4.721 | 3,506,399 | +0.16(+3.61%) |
Jul 02, 2004 | 4.554 | 4.570 | 4.545 | 4.557 | 747,535 | +0.02(+0.44%) |