Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 4.223 | 4.261 | 3.982 | 4.042 | 160,438 | -0.18(-4.29%) |
Sep 29, 2004 | 4.231 | 4.314 | 4.148 | 4.223 | 68,285 | -0.01(-0.18%) |
Sep 28, 2004 | 3.959 | 4.291 | 3.907 | 4.231 | 212,415 | +0.33(+8.51%) |
Sep 27, 2004 | 4.058 | 4.118 | 3.899 | 3.899 | 242,646 | -0.21(-5.14%) |
Sep 24, 2004 | 4.103 | 4.239 | 4.089 | 4.110 | 84,992 | -0.02(-0.55%) |
Sep 23, 2004 | 4.276 | 4.284 | 4.133 | 4.133 | 130,737 | -0.09(-2.14%) |
Sep 22, 2004 | 4.306 | 4.420 | 4.058 | 4.223 | 378,024 | -0.19(-4.27%) |
Sep 21, 2004 | 4.487 | 4.533 | 4.374 | 4.412 | 190,139 | -0.11(-2.50%) |
Sep 20, 2004 | 4.623 | 4.676 | 4.502 | 4.525 | 206,978 | -0.16(-3.38%) |
Sep 17, 2004 | 4.608 | 4.782 | 4.540 | 4.683 | 404,410 | +0.10(+2.14%) |
Sep 16, 2004 | 4.254 | 4.623 | 4.186 | 4.585 | 308,015 | +0.38(+9.16%) |
Sep 15, 2004 | 4.367 | 4.374 | 4.140 | 4.201 | 158,051 | -0.14(-3.13%) |
Sep 14, 2004 | 4.299 | 4.397 | 4.253 | 4.337 | 124,903 | +0.08(+1.77%) |
Sep 13, 2004 | 4.299 | 4.344 | 4.208 | 4.261 | 186,824 | +0.01(+0.18%) |
Sep 10, 2004 | 4.178 | 4.261 | 4.110 | 4.254 | 184,703 | +0.18(+4.44%) |
Sep 09, 2004 | 3.861 | 4.216 | 3.861 | 4.073 | 326,180 | +0.17(+4.25%) |
Sep 08, 2004 | 3.982 | 4.035 | 3.884 | 3.907 | 245,828 | -0.10(-2.45%) |
Sep 07, 2004 | 4.186 | 4.261 | 3.959 | 4.005 | 170,250 | -0.15(-3.63%) |
Sep 03, 2004 | 4.156 | 4.178 | 4.073 | 4.156 | 108,063 | +0.05(+1.10%) |
Sep 02, 2004 | 4.299 | 4.306 | 4.110 | 4.110 | 136,571 | -0.05(-1.27%) |
Sep 01, 2004 | 4.065 | 4.495 | 4.065 | 4.163 | 181,785 | +0.08(+2.03%) |
Aug 31, 2004 | 4.073 | 4.103 | 3.846 | 4.080 | 288,391 | +0.08(+2.08%) |
Aug 30, 2004 | 4.110 | 4.124 | 3.944 | 3.997 | 278,844 | -0.11(-2.75%) |
Aug 27, 2004 | 4.261 | 4.276 | 4.073 | 4.110 | 209,630 | -0.09(-2.15%) |
Aug 26, 2004 | 4.291 | 4.314 | 4.148 | 4.201 | 187,487 | -0.10(-2.28%) |
Aug 25, 2004 | 4.427 | 4.435 | 4.148 | 4.299 | 303,241 | -0.11(-2.56%) |
Aug 24, 2004 | 4.291 | 4.412 | 4.231 | 4.412 | 64,970 | +0.15(+3.54%) |
Aug 23, 2004 | 4.367 | 4.389 | 4.231 | 4.261 | 65,766 | -0.03(-0.70%) |
Aug 20, 2004 | 4.412 | 4.487 | 4.231 | 4.291 | 164,151 | -0.11(-2.40%) |
Aug 19, 2004 | 4.442 | 4.563 | 4.314 | 4.397 | 114,295 | -0.10(-2.18%) |
Aug 18, 2004 | 4.525 | 4.525 | 4.359 | 4.495 | 172,491 | +0.05(+1.19%) |
Aug 17, 2004 | 4.412 | 4.510 | 4.306 | 4.442 | 300,457 | +0.14(+3.33%) |
Aug 16, 2004 | 4.148 | 4.306 | 4.080 | 4.299 | 289,452 | +0.22(+5.36%) |
Aug 13, 2004 | 4.163 | 4.163 | 4.027 | 4.080 | 129,278 | +0.01(+0.19%) |
Aug 12, 2004 | 4.193 | 4.223 | 4.027 | 4.073 | 214,536 | -0.15(-3.57%) |
Aug 11, 2004 | 4.163 | 4.329 | 4.125 | 4.223 | 169,852 | -0.08(-1.93%) |
Aug 10, 2004 | 4.156 | 4.306 | 4.125 | 4.306 | 202,205 | +0.16(+3.82%) |
Aug 09, 2004 | 4.254 | 4.278 | 4.118 | 4.148 | 307,087 | -0.07(-1.61%) |
Aug 06, 2004 | 4.382 | 4.382 | 4.110 | 4.216 | 244,105 | -0.08(-1.93%) |
Aug 05, 2004 | 4.480 | 4.480 | 4.299 | 4.299 | 146,648 | -0.13(-2.90%) |
Aug 04, 2004 | 4.412 | 4.518 | 4.299 | 4.427 | 276,192 | -0.07(-1.51%) |
Aug 03, 2004 | 4.525 | 4.646 | 4.412 | 4.495 | 259,759 | -0.07(-1.49%) |
Aug 02, 2004 | 4.691 | 4.834 | 4.533 | 4.563 | 334,136 | -0.15(-3.20%) |
Jul 30, 2004 | 4.782 | 4.895 | 4.616 | 4.714 | 236,016 | -0.03(-0.64%) |
Jul 29, 2004 | 5.008 | 5.242 | 4.570 | 4.744 | 433,051 | -0.18(-3.68%) |
Jul 28, 2004 | 5.015 | 5.015 | 4.759 | 4.925 | 167,996 | -0.09(-1.80%) |
Jul 27, 2004 | 4.864 | 5.015 | 4.759 | 5.015 | 166,802 | +0.20(+4.07%) |
Jul 26, 2004 | 4.902 | 5.128 | 4.714 | 4.819 | 190,404 | -0.14(-2.89%) |
Jul 23, 2004 | 5.045 | 5.166 | 4.834 | 4.963 | 224,348 | -0.20(-3.80%) |
Jul 22, 2004 | 4.902 | 5.174 | 4.789 | 5.159 | 174,758 | +0.20(+3.95%) |
Jul 21, 2004 | 5.279 | 5.279 | 4.955 | 4.963 | 287,463 | -0.26(-4.91%) |
Jul 20, 2004 | 5.166 | 5.249 | 4.963 | 5.219 | 143,466 | +0.10(+1.91%) |
Jul 19, 2004 | 5.113 | 5.189 | 4.699 | 5.121 | 301,385 | +0.05(+1.04%) |
Jul 16, 2004 | 5.174 | 5.226 | 4.940 | 5.068 | 184,968 | -0.10(-1.90%) |
Jul 15, 2004 | 5.166 | 5.272 | 5.098 | 5.166 | 145,853 | -0.04(-0.72%) |
Jul 14, 2004 | 4.963 | 5.264 | 4.902 | 5.204 | 278,314 | +0.18(+3.60%) |
Jul 13, 2004 | 4.940 | 5.128 | 4.940 | 5.023 | 135,378 | +0.01(+0.15%) |
Jul 12, 2004 | 5.068 | 5.083 | 4.932 | 5.015 | 220,635 | -0.02(-0.43%) |
Jul 09, 2004 | 4.917 | 5.106 | 4.917 | 5.037 | 191,067 | +0.06(+1.20%) |
Jul 08, 2004 | 5.166 | 5.166 | 4.902 | 4.978 | 248,082 | -0.26(-4.90%) |
Jul 07, 2004 | 5.279 | 5.279 | 5.136 | 5.234 | 174,758 | -0.03(-0.57%) |
Jul 06, 2004 | 5.272 | 5.309 | 5.068 | 5.264 | 398,974 | -0.07(-1.27%) |
Jul 02, 2004 | 5.392 | 5.468 | 5.204 | 5.332 | 223,155 | -0.06(-1.12%) |