Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.274 | 5.329 | 5.262 | 5.327 | 282,365 | +0.05(+1.02%) |
Sep 29, 2004 | 5.230 | 5.280 | 5.230 | 5.274 | 345,577 | +0.04(+0.80%) |
Sep 28, 2004 | 5.180 | 5.238 | 5.153 | 5.232 | 375,096 | +0.07(+1.45%) |
Sep 27, 2004 | 5.061 | 5.187 | 5.008 | 5.157 | 436,220 | +0.10(+1.91%) |
Sep 24, 2004 | 4.956 | 5.090 | 4.955 | 5.061 | 321,425 | +0.10(+2.11%) |
Sep 23, 2004 | 4.956 | 4.971 | 4.941 | 4.956 | 267,755 | -0.02(-0.45%) |
Sep 22, 2004 | 4.979 | 4.986 | 4.949 | 4.979 | 404,913 | -0.01(-0.15%) |
Sep 21, 2004 | 4.834 | 4.993 | 4.834 | 4.986 | 949,965 | +0.19(+3.91%) |
Sep 20, 2004 | 4.865 | 4.919 | 4.798 | 4.798 | 704,572 | +0.04(+0.75%) |
Sep 17, 2004 | 4.752 | 4.762 | 4.688 | 4.762 | 179,795 | +0.01(+0.22%) |
Sep 16, 2004 | 4.591 | 4.753 | 4.586 | 4.752 | 113,304 | +0.17(+3.64%) |
Sep 15, 2004 | 4.643 | 4.645 | 4.582 | 4.585 | 110,024 | -0.07(-1.47%) |
Sep 14, 2004 | 4.673 | 4.673 | 4.621 | 4.654 | 112,111 | -0.03(-0.70%) |
Sep 13, 2004 | 4.680 | 4.756 | 4.654 | 4.686 | 161,309 | -0.01(-0.19%) |
Sep 10, 2004 | 4.651 | 4.695 | 4.609 | 4.695 | 161,309 | +0.05(+1.16%) |
Sep 09, 2004 | 4.531 | 4.710 | 4.531 | 4.642 | 226,011 | +0.04(+0.78%) |
Sep 08, 2004 | 4.643 | 4.648 | 4.591 | 4.606 | 149,978 | -0.05(-1.12%) |
Sep 07, 2004 | 4.591 | 4.658 | 4.576 | 4.658 | 151,767 | +0.07(+1.53%) |
Sep 03, 2004 | 4.621 | 4.628 | 4.555 | 4.588 | 93,028 | -0.05(-1.09%) |
Sep 02, 2004 | 4.591 | 4.680 | 4.554 | 4.639 | 162,501 | +0.05(+1.04%) |
Sep 01, 2004 | 4.472 | 4.606 | 4.457 | 4.591 | 271,631 | +0.14(+3.08%) |
Aug 31, 2004 | 4.427 | 4.472 | 4.427 | 4.454 | 136,561 | +0.01(+0.27%) |
Aug 30, 2004 | 4.457 | 4.473 | 4.430 | 4.442 | 172,639 | -0.03(-0.67%) |
Aug 27, 2004 | 4.493 | 4.502 | 4.466 | 4.472 | 178,304 | -0.02(-0.46%) |
Aug 26, 2004 | 4.487 | 4.505 | 4.457 | 4.493 | 130,896 | +0.01(+0.13%) |
Aug 25, 2004 | 4.487 | 4.488 | 4.440 | 4.487 | 155,644 | +0.00(+0.00%) |
Aug 24, 2004 | 4.455 | 4.491 | 4.455 | 4.487 | 502,414 | +0.03(+0.64%) |
Aug 23, 2004 | 4.429 | 4.524 | 4.412 | 4.458 | 185,460 | +0.03(+0.67%) |
Aug 20, 2004 | 4.442 | 4.472 | 4.397 | 4.429 | 426,977 | -0.03(-0.70%) |
Aug 19, 2004 | 4.464 | 4.479 | 4.442 | 4.460 | 228,993 | -0.02(-0.43%) |
Aug 18, 2004 | 4.397 | 4.530 | 4.387 | 4.479 | 275,507 | +0.09(+2.11%) |
Aug 17, 2004 | 4.382 | 4.405 | 4.355 | 4.387 | 157,433 | +0.02(+0.44%) |
Aug 16, 2004 | 4.256 | 4.426 | 4.256 | 4.367 | 373,009 | +0.10(+2.30%) |
Aug 13, 2004 | 4.136 | 4.320 | 4.118 | 4.269 | 380,463 | +0.14(+3.36%) |
Aug 12, 2004 | 4.120 | 4.248 | 4.101 | 4.130 | 505,396 | +0.01(+0.25%) |
Aug 11, 2004 | 4.144 | 4.144 | 4.078 | 4.120 | 382,848 | -0.04(-1.07%) |
Aug 10, 2004 | 4.047 | 4.218 | 4.010 | 4.165 | 325,600 | +0.10(+2.38%) |
Aug 09, 2004 | 4.114 | 4.203 | 4.007 | 4.068 | 542,965 | -0.04(-1.09%) |
Aug 06, 2004 | 4.725 | 4.725 | 3.932 | 4.112 | 1,785,732 | -0.63(-13.27%) |
Aug 05, 2004 | 4.800 | 4.835 | 4.740 | 4.742 | 348,559 | -0.07(-1.36%) |
Aug 04, 2004 | 4.800 | 4.815 | 4.725 | 4.807 | 237,044 | +0.00(+0.09%) |
Aug 03, 2004 | 4.825 | 4.844 | 4.801 | 4.803 | 234,360 | -0.01(-0.25%) |
Aug 02, 2004 | 4.747 | 4.821 | 4.718 | 4.815 | 282,962 | +0.05(+1.03%) |
Jul 30, 2004 | 4.721 | 4.765 | 4.670 | 4.765 | 150,277 | +0.03(+0.63%) |
Jul 29, 2004 | 4.695 | 4.736 | 4.636 | 4.736 | 162,501 | +0.03(+0.70%) |
Jul 28, 2004 | 4.718 | 4.739 | 4.636 | 4.703 | 155,644 | +0.00(+0.03%) |
Jul 27, 2004 | 4.634 | 4.701 | 4.600 | 4.701 | 295,187 | +0.07(+1.45%) |
Jul 26, 2004 | 4.636 | 4.640 | 4.603 | 4.634 | 166,974 | +0.00(+0.00%) |
Jul 23, 2004 | 4.666 | 4.666 | 4.613 | 4.634 | 198,878 | -0.03(-0.67%) |
Jul 22, 2004 | 4.794 | 4.828 | 4.658 | 4.666 | 483,033 | -0.14(-2.98%) |
Jul 21, 2004 | 4.911 | 4.919 | 4.792 | 4.809 | 363,765 | -0.07(-1.44%) |
Jul 20, 2004 | 4.800 | 4.880 | 4.770 | 4.879 | 337,527 | +0.13(+2.80%) |
Jul 19, 2004 | 4.770 | 4.770 | 4.621 | 4.746 | 602,002 | +0.26(+5.71%) |
Jul 16, 2004 | 4.513 | 4.516 | 4.434 | 4.490 | 245,392 | +0.00(+0.00%) |
Jul 15, 2004 | 4.434 | 4.509 | 4.434 | 4.490 | 138,946 | +0.06(+1.24%) |
Jul 14, 2004 | 4.381 | 4.449 | 4.369 | 4.434 | 179,199 | +0.05(+1.19%) |
Jul 13, 2004 | 4.427 | 4.490 | 4.360 | 4.382 | 206,034 | -0.01(-0.20%) |
Jul 12, 2004 | 4.397 | 4.442 | 4.379 | 4.391 | 257,319 | -0.01(-0.14%) |
Jul 09, 2004 | 4.330 | 4.502 | 4.330 | 4.397 | 253,443 | +0.10(+2.25%) |
Jul 08, 2004 | 4.478 | 4.512 | 4.297 | 4.300 | 327,389 | -0.17(-3.83%) |
Jul 07, 2004 | 4.475 | 4.512 | 4.451 | 4.472 | 351,540 | +0.03(+0.60%) |
Jul 06, 2004 | 4.487 | 4.515 | 4.445 | 4.445 | 197,089 | -0.04(-0.93%) |
Jul 02, 2004 | 4.448 | 4.516 | 4.431 | 4.487 | 137,455 | +0.05(+1.21%) |