Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 4.579 | 4.757 | 4.579 | 4.668 | 131,297 | +0.05(+1.14%) |
Sep 29, 2004 | 4.781 | 4.810 | 4.554 | 4.615 | 393,151 | -0.13(-2.73%) |
Sep 28, 2004 | 4.741 | 4.793 | 4.619 | 4.745 | 318,124 | +0.10(+2.18%) |
Sep 27, 2004 | 4.587 | 4.676 | 4.587 | 4.643 | 246,306 | +0.08(+1.78%) |
Sep 24, 2004 | 4.489 | 4.599 | 4.489 | 4.562 | 254,697 | +0.07(+1.62%) |
Sep 23, 2004 | 4.485 | 4.538 | 4.457 | 4.489 | 180,410 | +0.01(+0.18%) |
Sep 22, 2004 | 4.425 | 4.554 | 4.396 | 4.481 | 241,616 | +0.04(+0.82%) |
Sep 21, 2004 | 4.356 | 4.457 | 4.348 | 4.445 | 268,764 | +0.12(+2.72%) |
Sep 20, 2004 | 4.214 | 4.352 | 4.214 | 4.327 | 226,068 | +0.15(+3.69%) |
Sep 17, 2004 | 4.153 | 4.234 | 4.137 | 4.173 | 85,392 | +0.03(+0.78%) |
Sep 16, 2004 | 4.153 | 4.169 | 4.117 | 4.141 | 49,853 | +0.00(+0.10%) |
Sep 15, 2004 | 4.133 | 4.161 | 4.092 | 4.137 | 73,299 | +0.00(+0.10%) |
Sep 14, 2004 | 4.153 | 4.173 | 4.117 | 4.133 | 76,754 | +0.00(+0.10%) |
Sep 13, 2004 | 4.011 | 4.153 | 4.011 | 4.129 | 98,966 | +0.03(+0.69%) |
Sep 10, 2004 | 4.153 | 4.153 | 4.100 | 4.100 | 57,010 | -0.04(-0.88%) |
Sep 09, 2004 | 4.092 | 4.137 | 4.088 | 4.137 | 82,184 | +0.03(+0.69%) |
Sep 08, 2004 | 4.129 | 4.129 | 4.052 | 4.109 | 122,906 | +0.02(+0.50%) |
Sep 07, 2004 | 4.141 | 4.149 | 4.060 | 4.088 | 92,549 | -0.09(-2.04%) |
Sep 03, 2004 | 4.222 | 4.222 | 4.133 | 4.173 | 63,674 | -0.03(-0.67%) |
Sep 02, 2004 | 4.011 | 4.218 | 4.011 | 4.202 | 114,761 | +0.19(+4.75%) |
Sep 01, 2004 | 4.032 | 4.129 | 4.011 | 4.011 | 166,342 | -0.08(-1.88%) |
Aug 31, 2004 | 4.121 | 4.137 | 3.991 | 4.088 | 108,345 | -0.04(-1.08%) |
Aug 30, 2004 | 4.080 | 4.133 | 4.072 | 4.133 | 54,295 | +0.03(+0.79%) |
Aug 27, 2004 | 4.076 | 4.121 | 4.068 | 4.100 | 74,780 | +0.03(+0.80%) |
Aug 26, 2004 | 4.153 | 4.157 | 4.032 | 4.068 | 144,871 | -0.03(-0.79%) |
Aug 25, 2004 | 4.011 | 4.182 | 3.991 | 4.100 | 177,202 | +0.05(+1.20%) |
Aug 24, 2004 | 4.056 | 4.092 | 3.987 | 4.052 | 251,982 | -0.04(-1.09%) |
Aug 23, 2004 | 4.117 | 4.230 | 3.991 | 4.096 | 170,044 | -0.02(-0.49%) |
Aug 20, 2004 | 4.206 | 4.210 | 3.971 | 4.117 | 222,366 | -0.06(-1.36%) |
Aug 19, 2004 | 4.263 | 4.291 | 4.153 | 4.173 | 135,493 | -0.07(-1.72%) |
Aug 18, 2004 | 4.194 | 4.263 | 4.156 | 4.246 | 148,326 | +0.12(+2.85%) |
Aug 17, 2004 | 4.218 | 4.218 | 3.963 | 4.129 | 367,731 | -0.08(-1.92%) |
Aug 16, 2004 | 4.315 | 4.315 | 4.177 | 4.210 | 128,335 | -0.11(-2.44%) |
Aug 13, 2004 | 4.263 | 4.408 | 4.259 | 4.315 | 230,757 | -0.02(-0.47%) |
Aug 12, 2004 | 4.303 | 4.335 | 4.254 | 4.335 | 71,325 | +0.03(+0.75%) |
Aug 11, 2004 | 4.315 | 4.335 | 4.109 | 4.303 | 137,220 | -0.07(-1.67%) |
Aug 10, 2004 | 4.206 | 4.412 | 4.206 | 4.376 | 242,357 | +0.19(+4.65%) |
Aug 09, 2004 | 4.084 | 4.194 | 4.076 | 4.182 | 202,622 | +0.14(+3.41%) |
Aug 06, 2004 | 4.052 | 4.080 | 3.971 | 4.044 | 160,913 | -0.04(-1.09%) |
Aug 05, 2004 | 4.137 | 4.161 | 3.849 | 4.088 | 597,748 | -0.17(-4.00%) |
Aug 04, 2004 | 4.554 | 4.627 | 4.214 | 4.259 | 430,665 | -0.28(-6.24%) |
Aug 03, 2004 | 4.579 | 4.595 | 4.461 | 4.542 | 202,375 | +0.04(+0.90%) |
Aug 02, 2004 | 4.477 | 4.506 | 4.425 | 4.502 | 234,953 | +0.06(+1.46%) |
Jul 30, 2004 | 4.275 | 4.437 | 4.254 | 4.437 | 160,419 | +0.07(+1.58%) |
Jul 29, 2004 | 4.364 | 4.408 | 4.307 | 4.368 | 133,518 | +0.00(+0.00%) |
Jul 28, 2004 | 4.396 | 4.457 | 4.133 | 4.368 | 288,261 | -0.01(-0.28%) |
Jul 27, 2004 | 4.283 | 4.408 | 4.267 | 4.380 | 205,337 | +0.09(+2.17%) |
Jul 26, 2004 | 4.275 | 4.396 | 4.234 | 4.287 | 284,806 | +0.05(+1.24%) |
Jul 23, 2004 | 4.194 | 4.372 | 4.194 | 4.234 | 160,913 | +0.04(+1.06%) |
Jul 22, 2004 | 4.295 | 4.295 | 4.049 | 4.190 | 242,110 | -0.11(-2.45%) |
Jul 21, 2004 | 4.287 | 4.368 | 4.246 | 4.295 | 355,638 | +0.11(+2.71%) |
Jul 20, 2004 | 4.388 | 4.388 | 4.137 | 4.182 | 294,925 | +0.05(+1.18%) |
Jul 19, 2004 | 4.052 | 4.133 | 4.032 | 4.133 | 369,459 | +0.11(+2.82%) |
Jul 16, 2004 | 3.861 | 4.044 | 3.837 | 4.019 | 418,325 | +0.16(+4.09%) |
Jul 15, 2004 | 3.870 | 3.870 | 3.849 | 3.861 | 139,441 | +0.03(+0.85%) |
Jul 14, 2004 | 3.748 | 3.902 | 3.748 | 3.829 | 137,714 | -0.02(-0.53%) |
Jul 13, 2004 | 3.849 | 3.898 | 3.809 | 3.849 | 128,582 | +0.00(+0.00%) |
Jul 12, 2004 | 3.829 | 3.849 | 3.825 | 3.849 | 111,553 | +0.01(+0.32%) |
Jul 09, 2004 | 3.784 | 3.837 | 3.784 | 3.837 | 118,710 | +0.07(+1.94%) |
Jul 08, 2004 | 3.768 | 3.809 | 3.752 | 3.764 | 144,624 | +0.01(+0.32%) |
Jul 07, 2004 | 3.748 | 3.788 | 3.748 | 3.752 | 106,370 | -0.01(-0.32%) |
Jul 06, 2004 | 3.707 | 3.764 | 3.703 | 3.764 | 101,681 | +0.06(+1.53%) |
Jul 02, 2004 | 3.663 | 3.707 | 3.651 | 3.707 | 84,158 | +0.03(+0.88%) |