Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 4.253 | 4.313 | 4.226 | 4.276 | 1,507,767 | +0.01(+0.31%) |
Sep 29, 2004 | 4.235 | 4.317 | 4.235 | 4.263 | 1,657,692 | -0.06(-1.45%) |
Sep 28, 2004 | 4.068 | 4.327 | 4.068 | 4.326 | 3,275,064 | +0.24(+5.77%) |
Sep 27, 2004 | 4.138 | 4.138 | 4.079 | 4.090 | 743,945 | -0.07(-1.61%) |
Sep 24, 2004 | 4.103 | 4.164 | 4.099 | 4.157 | 965,425 | +0.06(+1.51%) |
Sep 23, 2004 | 4.059 | 4.105 | 4.021 | 4.095 | 938,166 | +0.04(+0.96%) |
Sep 22, 2004 | 4.129 | 4.129 | 4.053 | 4.056 | 716,118 | -0.09(-2.27%) |
Sep 21, 2004 | 4.084 | 4.152 | 4.083 | 4.150 | 1,494,706 | +0.07(+1.64%) |
Sep 20, 2004 | 4.069 | 4.095 | 4.034 | 4.083 | 961,450 | +0.02(+0.39%) |
Sep 17, 2004 | 4.116 | 4.118 | 4.068 | 4.068 | 1,632,705 | -0.03(-0.65%) |
Sep 16, 2004 | 4.065 | 4.129 | 4.064 | 4.094 | 879,673 | +0.03(+0.71%) |
Sep 15, 2004 | 4.072 | 4.082 | 4.050 | 4.065 | 668,415 | -0.01(-0.35%) |
Sep 14, 2004 | 4.129 | 4.130 | 4.032 | 4.079 | 1,207,350 | -0.05(-1.26%) |
Sep 13, 2004 | 4.136 | 4.150 | 4.128 | 4.131 | 962,018 | -0.01(-0.17%) |
Sep 10, 2004 | 4.112 | 4.145 | 4.054 | 4.138 | 2,529,983 | -0.04(-1.03%) |
Sep 09, 2004 | 4.126 | 4.197 | 4.126 | 4.181 | 1,393,052 | +0.06(+1.56%) |
Sep 08, 2004 | 4.125 | 4.138 | 4.091 | 4.117 | 1,347,620 | +0.00(+0.02%) |
Sep 07, 2004 | 4.125 | 4.130 | 4.085 | 4.116 | 1,107,400 | +0.04(+0.86%) |
Sep 03, 2004 | 4.116 | 4.121 | 4.078 | 4.081 | 718,390 | -0.04(-1.07%) |
Sep 02, 2004 | 4.041 | 4.137 | 4.034 | 4.125 | 1,316,954 | +0.09(+2.27%) |
Sep 01, 2004 | 4.070 | 4.114 | 4.016 | 4.033 | 1,366,929 | -0.04(-0.91%) |
Aug 31, 2004 | 3.984 | 4.070 | 3.984 | 4.070 | 1,523,101 | +0.09(+2.17%) |
Aug 30, 2004 | 4.050 | 4.057 | 3.946 | 3.984 | 1,505,496 | -0.06(-1.46%) |
Aug 27, 2004 | 4.083 | 4.083 | 3.985 | 4.043 | 1,371,472 | -0.04(-0.99%) |
Aug 26, 2004 | 4.050 | 4.083 | 4.041 | 4.083 | 1,525,940 | +0.03(+0.69%) |
Aug 25, 2004 | 4.036 | 4.071 | 3.996 | 4.055 | 2,411,292 | +0.02(+0.41%) |
Aug 24, 2004 | 3.918 | 4.046 | 3.918 | 4.039 | 3,424,421 | +0.16(+4.11%) |
Aug 23, 2004 | 3.865 | 3.909 | 3.833 | 3.879 | 1,291,398 | +0.01(+0.27%) |
Aug 20, 2004 | 3.788 | 3.893 | 3.778 | 3.869 | 1,357,275 | +0.08(+2.14%) |
Aug 19, 2004 | 3.755 | 3.797 | 3.742 | 3.788 | 1,367,497 | +0.02(+0.61%) |
Aug 18, 2004 | 3.754 | 3.766 | 3.727 | 3.765 | 1,493,570 | +0.01(+0.30%) |
Aug 17, 2004 | 3.750 | 3.763 | 3.736 | 3.753 | 2,046,134 | +0.01(+0.26%) |
Aug 16, 2004 | 3.693 | 3.747 | 3.691 | 3.744 | 1,960,950 | +0.05(+1.24%) |
Aug 13, 2004 | 3.733 | 3.751 | 3.686 | 3.698 | 1,503,792 | -0.04(-1.13%) |
Aug 12, 2004 | 3.786 | 3.786 | 3.723 | 3.740 | 964,857 | -0.06(-1.51%) |
Aug 11, 2004 | 3.793 | 3.809 | 3.728 | 3.797 | 1,613,964 | +0.00(+0.09%) |
Aug 10, 2004 | 3.689 | 3.802 | 3.689 | 3.794 | 1,111,375 | +0.13(+3.46%) |
Aug 09, 2004 | 3.690 | 3.700 | 3.666 | 3.667 | 996,660 | -0.01(-0.14%) |
Aug 06, 2004 | 3.777 | 3.778 | 3.656 | 3.672 | 1,364,657 | -0.11(-3.02%) |
Aug 05, 2004 | 3.874 | 3.874 | 3.787 | 3.787 | 1,032,437 | -0.05(-1.35%) |
Aug 04, 2004 | 3.856 | 3.880 | 3.803 | 3.839 | 1,407,817 | -0.02(-0.62%) |
Aug 03, 2004 | 3.833 | 3.880 | 3.821 | 3.862 | 1,769,000 | +0.00(+0.09%) |
Aug 02, 2004 | 3.862 | 3.865 | 3.828 | 3.859 | 2,704,895 | -0.01(-0.27%) |
Jul 30, 2004 | 3.874 | 3.922 | 3.851 | 3.870 | 1,891,666 | -0.02(-0.43%) |
Jul 29, 2004 | 3.891 | 3.907 | 3.795 | 3.886 | 2,153,467 | +0.04(+1.12%) |
Jul 28, 2004 | 3.566 | 3.864 | 3.566 | 3.843 | 4,525,007 | +0.39(+11.30%) |
Jul 27, 2004 | 3.421 | 3.471 | 3.421 | 3.453 | 1,060,832 | +0.05(+1.37%) |
Jul 26, 2004 | 3.456 | 3.460 | 3.384 | 3.406 | 1,199,399 | -0.05(-1.43%) |
Jul 23, 2004 | 3.515 | 3.525 | 3.452 | 3.456 | 1,079,573 | -0.06(-1.70%) |
Jul 22, 2004 | 3.478 | 3.527 | 3.433 | 3.516 | 1,651,445 | +0.04(+1.09%) |
Jul 21, 2004 | 3.536 | 3.547 | 3.471 | 3.478 | 1,715,618 | -0.06(-1.64%) |
Jul 20, 2004 | 3.506 | 3.544 | 3.503 | 3.536 | 1,284,584 | +0.01(+0.22%) |
Jul 19, 2004 | 3.526 | 3.561 | 3.485 | 3.528 | 1,044,363 | +0.01(+0.43%) |
Jul 16, 2004 | 3.561 | 3.566 | 3.513 | 3.513 | 703,057 | -0.05(-1.36%) |
Jul 15, 2004 | 3.583 | 3.590 | 3.548 | 3.561 | 668,983 | -0.01(-0.30%) |
Jul 14, 2004 | 3.575 | 3.623 | 3.539 | 3.572 | 649,106 | -0.01(-0.29%) |
Jul 13, 2004 | 3.579 | 3.592 | 3.557 | 3.583 | 877,969 | +0.01(+0.32%) |
Jul 12, 2004 | 3.645 | 3.645 | 3.546 | 3.571 | 1,205,078 | -0.08(-2.15%) |
Jul 09, 2004 | 3.642 | 3.661 | 3.619 | 3.649 | 709,303 | +0.03(+0.80%) |
Jul 08, 2004 | 3.635 | 3.667 | 3.598 | 3.620 | 1,199,399 | -0.02(-0.65%) |
Jul 07, 2004 | 3.671 | 3.702 | 3.623 | 3.644 | 630,366 | -0.02(-0.50%) |
Jul 06, 2004 | 3.696 | 3.701 | 3.647 | 3.663 | 931,351 | -0.03(-0.91%) |
Jul 02, 2004 | 3.708 | 3.727 | 3.652 | 3.696 | 1,404,410 | -0.01(-0.31%) |