Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.054 | 5.101 | 5.013 | 5.101 | 39,057 | +0.06(+1.16%) |
Sep 29, 2004 | 4.973 | 5.101 | 4.954 | 5.042 | 14,497 | +0.07(+1.42%) |
Sep 28, 2004 | 5.160 | 5.160 | 4.937 | 4.972 | 22,854 | -0.16(-3.09%) |
Sep 27, 2004 | 4.984 | 5.160 | 4.843 | 5.130 | 27,289 | +0.18(+3.55%) |
Sep 24, 2004 | 4.989 | 5.060 | 4.954 | 4.954 | 8,016 | -0.02(-0.47%) |
Sep 23, 2004 | 4.984 | 5.083 | 4.896 | 4.978 | 16,203 | +0.04(+0.83%) |
Sep 22, 2004 | 4.790 | 4.984 | 4.743 | 4.937 | 29,506 | +0.15(+3.06%) |
Sep 21, 2004 | 4.984 | 4.984 | 4.790 | 4.790 | 17,055 | -0.02(-0.47%) |
Sep 20, 2004 | 4.925 | 5.277 | 4.761 | 4.813 | 88,349 | -0.00(-0.01%) |
Sep 17, 2004 | 4.925 | 4.925 | 4.784 | 4.814 | 9,721 | +0.12(+2.63%) |
Sep 16, 2004 | 4.690 | 4.690 | 4.690 | 4.690 | 0 | +0.00(+0.00%) |
Sep 15, 2004 | 4.749 | 4.966 | 4.690 | 4.690 | 9,892 | -0.05(-1.11%) |
Sep 14, 2004 | 4.825 | 4.954 | 4.714 | 4.743 | 7,333 | -0.08(-1.70%) |
Sep 13, 2004 | 4.896 | 4.896 | 4.749 | 4.825 | 16,203 | +0.08(+1.60%) |
Sep 10, 2004 | 4.808 | 4.907 | 4.708 | 4.749 | 20,978 | +0.10(+2.14%) |
Sep 09, 2004 | 4.415 | 4.808 | 4.415 | 4.649 | 46,391 | +0.36(+8.33%) |
Sep 08, 2004 | 4.298 | 4.450 | 4.280 | 4.292 | 3,411 | -0.22(-4.81%) |
Sep 07, 2004 | 4.280 | 4.649 | 4.262 | 4.509 | 7,504 | +0.03(+0.65%) |
Sep 03, 2004 | 4.397 | 4.520 | 4.286 | 4.479 | 6,822 | +0.17(+3.95%) |
Sep 02, 2004 | 4.391 | 4.462 | 4.309 | 4.309 | 4,093 | -0.15(-3.42%) |
Sep 01, 2004 | 4.397 | 4.497 | 4.397 | 4.462 | 3,922 | +0.06(+1.47%) |
Aug 31, 2004 | 4.321 | 4.497 | 4.321 | 4.397 | 5,628 | -0.03(-0.66%) |
Aug 30, 2004 | 4.433 | 4.497 | 4.397 | 4.427 | 4,093 | -0.11(-2.45%) |
Aug 27, 2004 | 4.356 | 4.573 | 4.356 | 4.538 | 5,628 | +0.13(+2.93%) |
Aug 26, 2004 | 4.526 | 4.526 | 4.339 | 4.409 | 7,675 | +0.03(+0.67%) |
Aug 25, 2004 | 4.532 | 4.532 | 4.380 | 4.380 | 1,193 | -0.02(-0.53%) |
Aug 24, 2004 | 4.573 | 4.573 | 4.397 | 4.403 | 2,728 | +0.01(+0.13%) |
Aug 23, 2004 | 4.386 | 4.485 | 4.386 | 4.397 | 3,922 | -0.09(-1.96%) |
Aug 20, 2004 | 4.515 | 4.567 | 4.386 | 4.485 | 9,167 | -0.08(-1.80%) |
Aug 19, 2004 | 4.345 | 4.567 | 4.345 | 4.567 | 4,775 | +0.07(+1.56%) |
Aug 18, 2004 | 4.427 | 4.550 | 4.368 | 4.497 | 24,389 | +0.09(+2.13%) |
Aug 17, 2004 | 4.304 | 4.444 | 4.274 | 4.403 | 20,125 | +0.13(+2.93%) |
Aug 16, 2004 | 4.116 | 4.497 | 4.116 | 4.278 | 29,335 | -0.22(-4.88%) |
Aug 13, 2004 | 4.339 | 4.515 | 4.274 | 4.497 | 12,962 | +0.10(+2.27%) |
Aug 12, 2004 | 4.397 | 4.550 | 4.339 | 4.397 | 16,885 | -0.13(-2.98%) |
Aug 11, 2004 | 4.444 | 4.532 | 4.433 | 4.532 | 18,079 | +0.12(+2.79%) |
Aug 10, 2004 | 4.456 | 4.532 | 4.397 | 4.409 | 15,009 | -0.08(-1.70%) |
Aug 09, 2004 | 4.661 | 4.720 | 4.462 | 4.485 | 14,838 | -0.03(-0.65%) |
Aug 06, 2004 | 4.485 | 4.544 | 4.415 | 4.515 | 8,016 | +0.03(+0.65%) |
Aug 05, 2004 | 4.526 | 4.655 | 4.485 | 4.485 | 8,357 | -0.18(-3.89%) |
Aug 04, 2004 | 4.526 | 4.743 | 4.526 | 4.667 | 9,551 | -0.04(-0.75%) |
Aug 03, 2004 | 4.233 | 4.702 | 4.233 | 4.702 | 7,676 | -0.01(-0.25%) |
Aug 02, 2004 | 4.485 | 4.714 | 4.485 | 4.714 | 8,357 | +0.02(+0.37%) |
Jul 30, 2004 | 4.538 | 4.702 | 4.538 | 4.696 | 7,163 | +0.01(+0.13%) |
Jul 29, 2004 | 4.685 | 4.732 | 4.626 | 4.690 | 5,116 | +0.01(+0.13%) |
Jul 28, 2004 | 4.638 | 4.685 | 4.614 | 4.685 | 3,922 | -0.01(-0.12%) |
Jul 27, 2004 | 4.503 | 4.690 | 4.503 | 4.690 | 12,791 | +0.18(+4.03%) |
Jul 26, 2004 | 4.485 | 4.603 | 4.485 | 4.509 | 6,140 | +0.05(+1.05%) |
Jul 23, 2004 | 4.474 | 4.526 | 4.444 | 4.462 | 13,132 | +0.01(+0.26%) |
Jul 22, 2004 | 4.397 | 4.585 | 4.397 | 4.450 | 6,651 | -0.08(-1.68%) |
Jul 21, 2004 | 4.456 | 4.638 | 4.456 | 4.526 | 9,551 | -0.16(-3.50%) |
Jul 20, 2004 | 4.456 | 4.690 | 4.450 | 4.690 | 8,869 | +0.14(+3.09%) |
Jul 19, 2004 | 4.104 | 4.685 | 4.104 | 4.550 | 23,537 | -0.07(-1.52%) |
Jul 16, 2004 | 4.620 | 4.626 | 4.597 | 4.620 | 4,605 | -0.10(-2.11%) |
Jul 15, 2004 | 4.427 | 4.720 | 4.427 | 4.720 | 2,387 | -0.04(-0.86%) |
Jul 14, 2004 | 4.831 | 4.831 | 4.760 | 4.761 | 3,411 | +0.06(+1.37%) |
Jul 13, 2004 | 4.697 | 4.697 | 4.696 | 4.696 | 511 | -0.06(-1.23%) |
Jul 12, 2004 | 4.755 | 4.755 | 4.709 | 4.755 | 5,287 | -0.05(-1.10%) |
Jul 09, 2004 | 4.703 | 4.808 | 4.703 | 4.808 | 1,705 | +0.00(+0.00%) |
Jul 08, 2004 | 4.837 | 4.837 | 4.690 | 4.808 | 4,605 | +0.00(+0.00%) |
Jul 07, 2004 | 4.708 | 4.837 | 4.708 | 4.808 | 4,775 | -0.06(-1.20%) |
Jul 06, 2004 | 4.737 | 4.866 | 4.702 | 4.866 | 2,387 | +0.04(+0.85%) |
Jul 02, 2004 | 4.808 | 4.825 | 4.743 | 4.825 | 4,263 | -0.04(-0.84%) |