Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 4.717 | 4.784 | 4.717 | 4.768 | 1,652,398 | +0.07(+1.49%) |
Sep 29, 2004 | 4.790 | 4.817 | 4.696 | 4.698 | 731,967 | -0.05(-0.97%) |
Sep 28, 2004 | 4.784 | 4.784 | 4.696 | 4.744 | 493,790 | -0.04(-0.85%) |
Sep 27, 2004 | 4.838 | 4.852 | 4.774 | 4.784 | 1,177,528 | -0.06(-1.28%) |
Sep 24, 2004 | 4.879 | 4.882 | 4.838 | 4.846 | 1,076,247 | +0.05(+1.01%) |
Sep 23, 2004 | 4.879 | 4.914 | 4.787 | 4.798 | 1,238,000 | -0.14(-2.84%) |
Sep 22, 2004 | 4.960 | 4.987 | 4.908 | 4.938 | 1,331,119 | -0.06(-1.24%) |
Sep 21, 2004 | 5.022 | 5.046 | 5.000 | 5.000 | 1,682,077 | +0.06(+1.20%) |
Sep 20, 2004 | 4.914 | 5.051 | 4.914 | 4.941 | 2,406,625 | +0.03(+0.55%) |
Sep 17, 2004 | 4.919 | 4.919 | 4.884 | 4.914 | 637,735 | +0.02(+0.50%) |
Sep 16, 2004 | 4.825 | 4.903 | 4.825 | 4.890 | 921,915 | +0.10(+2.14%) |
Sep 15, 2004 | 4.795 | 4.809 | 4.784 | 4.787 | 96,086 | -0.04(-0.73%) |
Sep 14, 2004 | 4.811 | 4.849 | 4.787 | 4.822 | 402,155 | +0.05(+1.13%) |
Sep 13, 2004 | 4.655 | 4.820 | 4.655 | 4.768 | 278,243 | +0.09(+1.84%) |
Sep 10, 2004 | 4.642 | 4.758 | 4.642 | 4.682 | 83,102 | +0.00(+0.06%) |
Sep 09, 2004 | 4.690 | 4.690 | 4.634 | 4.679 | 240,031 | -0.07(-1.48%) |
Sep 08, 2004 | 4.798 | 4.798 | 4.733 | 4.749 | 201,448 | -0.04(-0.73%) |
Sep 07, 2004 | 4.717 | 4.784 | 4.704 | 4.784 | 521,985 | +0.05(+0.97%) |
Sep 03, 2004 | 4.731 | 4.825 | 4.693 | 4.739 | 320,908 | +0.01(+0.17%) |
Sep 02, 2004 | 4.620 | 4.744 | 4.593 | 4.731 | 434,431 | +0.15(+3.36%) |
Sep 01, 2004 | 4.504 | 4.634 | 4.504 | 4.577 | 480,805 | +0.19(+4.43%) |
Aug 31, 2004 | 4.337 | 4.394 | 4.328 | 4.383 | 268,227 | +0.08(+1.88%) |
Aug 30, 2004 | 4.259 | 4.324 | 4.259 | 4.302 | 174,366 | +0.03(+0.69%) |
Aug 27, 2004 | 4.264 | 4.313 | 4.210 | 4.272 | 308,665 | +0.01(+0.25%) |
Aug 26, 2004 | 4.259 | 4.272 | 4.181 | 4.262 | 178,076 | -0.02(-0.57%) |
Aug 25, 2004 | 4.264 | 4.326 | 4.256 | 4.286 | 428,866 | -0.01(-0.31%) |
Aug 24, 2004 | 4.294 | 4.305 | 4.237 | 4.299 | 464,481 | +0.01(+0.13%) |
Aug 23, 2004 | 4.404 | 4.480 | 4.272 | 4.294 | 435,915 | -0.25(-5.57%) |
Aug 20, 2004 | 4.528 | 4.574 | 4.528 | 4.547 | 209,610 | +0.01(+0.24%) |
Aug 19, 2004 | 4.421 | 4.555 | 4.421 | 4.536 | 863,669 | +0.09(+2.00%) |
Aug 18, 2004 | 4.415 | 4.448 | 4.380 | 4.448 | 527,179 | +0.04(+0.79%) |
Aug 17, 2004 | 4.396 | 4.448 | 4.396 | 4.412 | 333,892 | -0.00(-0.06%) |
Aug 16, 2004 | 4.399 | 4.431 | 4.386 | 4.415 | 435,915 | -0.00(-0.06%) |
Aug 13, 2004 | 4.399 | 4.448 | 4.394 | 4.418 | 377,669 | +0.02(+0.43%) |
Aug 12, 2004 | 4.421 | 4.421 | 4.394 | 4.399 | 125,766 | -0.02(-0.43%) |
Aug 11, 2004 | 4.402 | 4.431 | 4.399 | 4.418 | 340,941 | +0.02(+0.43%) |
Aug 10, 2004 | 4.407 | 4.421 | 4.383 | 4.399 | 313,859 | -0.02(-0.49%) |
Aug 09, 2004 | 4.421 | 4.504 | 4.407 | 4.421 | 444,819 | +0.04(+0.92%) |
Aug 06, 2004 | 4.394 | 4.480 | 4.361 | 4.380 | 436,657 | -0.03(-0.67%) |
Aug 05, 2004 | 4.434 | 4.518 | 4.394 | 4.410 | 294,196 | -0.06(-1.45%) |
Aug 04, 2004 | 4.421 | 4.499 | 4.394 | 4.474 | 279,356 | -0.03(-0.60%) |
Aug 03, 2004 | 4.461 | 4.528 | 4.450 | 4.501 | 612,878 | +0.02(+0.42%) |
Aug 02, 2004 | 4.448 | 4.518 | 4.421 | 4.483 | 920,060 | -0.10(-2.23%) |
Jul 30, 2004 | 4.650 | 4.650 | 4.493 | 4.585 | 404,752 | -0.01(-0.18%) |
Jul 29, 2004 | 4.542 | 4.609 | 4.542 | 4.593 | 348,361 | +0.07(+1.61%) |
Jul 28, 2004 | 4.474 | 4.526 | 4.407 | 4.520 | 3,831,976 | +0.09(+2.13%) |
Jul 27, 2004 | 4.448 | 4.515 | 4.421 | 4.426 | 1,071,795 | -0.05(-1.08%) |
Jul 26, 2004 | 4.488 | 4.520 | 4.421 | 4.474 | 543,503 | -0.05(-1.13%) |
Jul 23, 2004 | 4.569 | 4.574 | 4.477 | 4.526 | 546,471 | -0.00(-0.06%) |
Jul 22, 2004 | 4.555 | 4.572 | 4.394 | 4.528 | 715,272 | -0.09(-2.04%) |
Jul 21, 2004 | 4.749 | 4.782 | 4.612 | 4.623 | 1,446,126 | -0.07(-1.49%) |
Jul 20, 2004 | 4.625 | 4.701 | 4.609 | 4.693 | 1,243,936 | +0.07(+1.46%) |
Jul 19, 2004 | 4.636 | 4.650 | 4.558 | 4.625 | 1,162,688 | +0.00(+0.06%) |
Jul 16, 2004 | 4.555 | 4.650 | 4.547 | 4.623 | 782,793 | +0.22(+4.89%) |
Jul 15, 2004 | 4.421 | 4.448 | 4.369 | 4.407 | 520,872 | -0.01(-0.30%) |
Jul 14, 2004 | 4.461 | 4.488 | 4.386 | 4.421 | 691,529 | -0.03(-0.61%) |
Jul 13, 2004 | 4.448 | 4.472 | 4.431 | 4.448 | 605,458 | -0.09(-1.90%) |
Jul 12, 2004 | 4.501 | 4.563 | 4.501 | 4.534 | 900,026 | -0.03(-0.71%) |
Jul 09, 2004 | 4.561 | 4.650 | 4.547 | 4.566 | 791,325 | -0.02(-0.35%) |
Jul 08, 2004 | 4.644 | 4.644 | 4.512 | 4.582 | 598,039 | -0.09(-2.02%) |
Jul 07, 2004 | 4.631 | 4.717 | 4.582 | 4.677 | 1,092,200 | +0.09(+1.94%) |
Jul 06, 2004 | 4.677 | 4.706 | 4.585 | 4.588 | 2,241,162 | +0.13(+2.96%) |
Jul 02, 2004 | 4.448 | 4.485 | 4.407 | 4.456 | 1,242,452 | +0.18(+4.29%) |