Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 4.700 | 4.942 | 4.676 | 4.919 | 2,203,000 | +0.16(+3.30%) |
Sep 29, 2004 | 4.699 | 4.772 | 4.690 | 4.762 | 444,000 | +0.06(+1.32%) |
Sep 28, 2004 | 4.600 | 4.737 | 4.581 | 4.700 | 1,036,000 | +0.10(+2.09%) |
Sep 27, 2004 | 4.638 | 4.695 | 4.582 | 4.604 | 900,000 | -0.07(-1.52%) |
Sep 24, 2004 | 4.676 | 4.716 | 4.663 | 4.675 | 1,033,000 | -0.03(-0.53%) |
Sep 23, 2004 | 4.665 | 4.765 | 4.665 | 4.700 | 554,000 | -0.01(-0.30%) |
Sep 22, 2004 | 4.690 | 4.726 | 4.674 | 4.714 | 1,557,000 | -0.04(-0.82%) |
Sep 21, 2004 | 4.700 | 4.807 | 4.600 | 4.753 | 1,141,000 | +0.01(+0.21%) |
Sep 20, 2004 | 4.724 | 4.756 | 4.689 | 4.743 | 739,000 | -0.00(-0.11%) |
Sep 17, 2004 | 4.691 | 4.836 | 4.599 | 4.748 | 1,776,000 | +0.06(+1.30%) |
Sep 16, 2004 | 4.681 | 4.719 | 4.583 | 4.687 | 844,000 | +0.01(+0.15%) |
Sep 15, 2004 | 4.580 | 4.746 | 4.563 | 4.680 | 1,149,000 | +0.06(+1.41%) |
Sep 14, 2004 | 4.502 | 4.626 | 4.473 | 4.615 | 972,000 | +0.06(+1.36%) |
Sep 13, 2004 | 4.588 | 4.599 | 4.507 | 4.553 | 323,000 | -0.03(-0.68%) |
Sep 10, 2004 | 4.419 | 4.585 | 4.416 | 4.584 | 356,000 | +0.10(+2.18%) |
Sep 09, 2004 | 4.500 | 4.563 | 4.402 | 4.486 | 599,000 | +0.01(+0.31%) |
Sep 08, 2004 | 4.330 | 4.600 | 4.330 | 4.472 | 2,043,000 | +0.07(+1.47%) |
Sep 07, 2004 | 4.440 | 4.440 | 4.300 | 4.407 | 634,870 | +0.06(+1.38%) |
Sep 03, 2004 | 4.425 | 4.464 | 4.347 | 4.347 | 67,000 | -0.05(-1.09%) |
Sep 02, 2004 | 4.300 | 4.461 | 4.300 | 4.395 | 554,000 | +0.07(+1.62%) |
Sep 01, 2004 | 4.246 | 4.333 | 4.099 | 4.325 | 1,495,000 | +0.10(+2.27%) |
Aug 31, 2004 | 4.214 | 4.236 | 4.100 | 4.229 | 546,000 | +0.04(+0.83%) |
Aug 30, 2004 | 4.205 | 4.232 | 4.178 | 4.194 | 285,000 | -0.02(-0.57%) |
Aug 27, 2004 | 4.180 | 4.280 | 4.180 | 4.218 | 360,000 | +0.00(+0.05%) |
Aug 26, 2004 | 4.250 | 4.257 | 4.175 | 4.216 | 1,132,000 | -0.06(-1.40%) |
Aug 25, 2004 | 4.241 | 4.300 | 4.192 | 4.276 | 339,000 | -0.04(-1.00%) |
Aug 24, 2004 | 4.388 | 4.388 | 4.237 | 4.319 | 699,000 | +0.00(+0.12%) |
Aug 23, 2004 | 4.300 | 4.378 | 4.239 | 4.314 | 582,480 | +0.06(+1.39%) |
Aug 20, 2004 | 4.288 | 4.368 | 4.190 | 4.255 | 590,000 | +0.02(+0.47%) |
Aug 19, 2004 | 4.215 | 4.322 | 4.215 | 4.235 | 283,000 | -0.07(-1.60%) |
Aug 18, 2004 | 4.061 | 4.322 | 4.057 | 4.304 | 1,129,000 | +0.19(+4.64%) |
Aug 17, 2004 | 4.049 | 4.134 | 4.024 | 4.113 | 362,000 | +0.07(+1.61%) |
Aug 16, 2004 | 3.986 | 4.110 | 3.983 | 4.048 | 576,000 | +0.05(+1.15%) |
Aug 13, 2004 | 4.021 | 4.103 | 3.962 | 4.002 | 1,356,000 | -0.02(-0.57%) |
Aug 12, 2004 | 4.100 | 4.120 | 3.997 | 4.025 | 849,000 | -0.08(-2.04%) |
Aug 11, 2004 | 3.900 | 4.144 | 3.900 | 4.109 | 647,000 | +0.09(+2.26%) |
Aug 10, 2004 | 3.880 | 4.025 | 3.880 | 4.018 | 827,000 | +0.17(+4.36%) |
Aug 09, 2004 | 3.807 | 3.913 | 3.795 | 3.850 | 786,000 | +0.04(+1.18%) |
Aug 06, 2004 | 3.948 | 3.993 | 3.804 | 3.805 | 555,000 | -0.20(-4.92%) |
Aug 05, 2004 | 4.061 | 4.086 | 3.977 | 4.002 | 366,000 | -0.09(-2.25%) |
Aug 04, 2004 | 4.104 | 4.167 | 4.060 | 4.094 | 723,000 | -0.04(-1.02%) |
Aug 03, 2004 | 4.151 | 4.246 | 4.118 | 4.136 | 463,000 | -0.08(-1.94%) |
Aug 02, 2004 | 4.200 | 4.249 | 4.073 | 4.218 | 908,000 | -0.03(-0.64%) |
Jul 30, 2004 | 4.276 | 4.309 | 4.235 | 4.245 | 911,000 | -0.04(-0.98%) |
Jul 29, 2004 | 4.377 | 4.378 | 4.284 | 4.287 | 595,000 | -0.04(-0.88%) |
Jul 28, 2004 | 4.367 | 4.404 | 4.206 | 4.325 | 1,216,000 | -0.08(-1.79%) |
Jul 27, 2004 | 4.400 | 4.404 | 4.320 | 4.404 | 1,814,000 | +0.08(+1.97%) |
Jul 26, 2004 | 4.380 | 4.380 | 4.286 | 4.319 | 1,175,000 | -0.01(-0.14%) |
Jul 23, 2004 | 4.349 | 4.416 | 4.281 | 4.325 | 1,151,000 | -0.05(-1.26%) |
Jul 22, 2004 | 4.150 | 4.410 | 4.150 | 4.380 | 2,587,000 | +0.10(+2.43%) |
Jul 21, 2004 | 4.162 | 4.379 | 4.152 | 4.276 | 3,463,000 | +0.20(+4.80%) |
Jul 20, 2004 | 3.904 | 4.320 | 3.904 | 4.080 | 3,105,000 | +0.16(+4.11%) |
Jul 19, 2004 | 3.990 | 4.019 | 3.910 | 3.919 | 2,417,000 | -0.05(-1.31%) |
Jul 16, 2004 | 4.152 | 4.190 | 3.971 | 3.971 | 1,271,000 | -0.20(-4.84%) |
Jul 15, 2004 | 4.205 | 4.267 | 4.150 | 4.173 | 791,000 | -0.05(-1.09%) |
Jul 14, 2004 | 4.242 | 4.289 | 4.189 | 4.219 | 803,000 | -0.07(-1.66%) |
Jul 13, 2004 | 4.355 | 4.355 | 4.251 | 4.290 | 785,000 | -0.01(-0.26%) |
Jul 12, 2004 | 4.350 | 4.366 | 4.237 | 4.301 | 1,639,000 | -0.08(-1.92%) |
Jul 09, 2004 | 4.359 | 4.477 | 4.278 | 4.385 | 1,138,000 | +0.06(+1.43%) |
Jul 08, 2004 | 4.429 | 4.477 | 4.283 | 4.323 | 1,697,000 | -0.15(-3.38%) |
Jul 07, 2004 | 4.569 | 4.569 | 4.425 | 4.474 | 477,000 | +0.00(+0.11%) |
Jul 06, 2004 | 4.505 | 4.547 | 4.400 | 4.469 | 816,000 | -0.12(-2.68%) |
Jul 02, 2004 | 4.519 | 4.626 | 4.379 | 4.592 | 885,000 | +0.04(+0.86%) |