Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.214 | 5.395 | 5.206 | 5.324 | 3,264,367 | +0.16(+3.20%) |
Sep 29, 2004 | 5.214 | 5.214 | 5.065 | 5.159 | 1,777,866 | -0.02(-0.45%) |
Sep 28, 2004 | 5.089 | 5.214 | 5.089 | 5.183 | 2,454,196 | +0.16(+3.29%) |
Sep 27, 2004 | 4.955 | 5.034 | 4.931 | 5.018 | 1,640,333 | +0.08(+1.59%) |
Sep 24, 2004 | 4.986 | 5.018 | 4.884 | 4.939 | 1,577,297 | +0.00(+0.00%) |
Sep 23, 2004 | 4.963 | 5.065 | 4.939 | 4.939 | 2,384,666 | +0.06(+1.29%) |
Sep 22, 2004 | 4.861 | 4.939 | 4.790 | 4.877 | 2,154,298 | +0.01(+0.16%) |
Sep 21, 2004 | 4.680 | 4.939 | 4.680 | 4.869 | 2,754,349 | +0.25(+5.44%) |
Sep 20, 2004 | 4.610 | 4.712 | 4.602 | 4.617 | 956,871 | -0.02(-0.34%) |
Sep 17, 2004 | 4.664 | 4.688 | 4.578 | 4.633 | 1,523,048 | -0.03(-0.67%) |
Sep 16, 2004 | 4.625 | 4.719 | 4.610 | 4.664 | 782,790 | +0.02(+0.51%) |
Sep 15, 2004 | 4.696 | 4.719 | 4.625 | 4.641 | 1,106,757 | -0.09(-1.83%) |
Sep 14, 2004 | 4.751 | 4.782 | 4.696 | 4.727 | 1,147,125 | +0.01(+0.17%) |
Sep 13, 2004 | 4.562 | 4.719 | 4.547 | 4.719 | 1,064,478 | +0.09(+2.04%) |
Sep 10, 2004 | 4.712 | 4.782 | 4.610 | 4.625 | 1,241,615 | -0.04(-0.84%) |
Sep 09, 2004 | 4.523 | 4.680 | 4.523 | 4.664 | 910,008 | +0.08(+1.71%) |
Sep 08, 2004 | 4.500 | 4.633 | 4.476 | 4.586 | 853,722 | -0.01(-0.17%) |
Sep 07, 2004 | 4.555 | 4.594 | 4.492 | 4.594 | 1,058,875 | -0.02(-0.51%) |
Sep 03, 2004 | 4.712 | 4.712 | 4.570 | 4.617 | 1,782,068 | -0.20(-4.08%) |
Sep 02, 2004 | 4.814 | 4.822 | 4.759 | 4.814 | 850,411 | +0.00(+0.00%) |
Sep 01, 2004 | 4.822 | 4.829 | 4.719 | 4.814 | 1,950,419 | -0.01(-0.16%) |
Aug 31, 2004 | 4.664 | 4.837 | 4.657 | 4.822 | 1,321,206 | +0.16(+3.37%) |
Aug 30, 2004 | 4.837 | 4.837 | 4.664 | 4.664 | 975,082 | -0.08(-1.66%) |
Aug 27, 2004 | 4.727 | 4.774 | 4.664 | 4.743 | 1,130,698 | +0.02(+0.50%) |
Aug 26, 2004 | 4.782 | 4.782 | 4.680 | 4.719 | 1,140,503 | -0.06(-1.31%) |
Aug 25, 2004 | 4.625 | 4.829 | 4.625 | 4.782 | 1,579,080 | +0.22(+4.82%) |
Aug 24, 2004 | 4.594 | 4.633 | 4.523 | 4.562 | 1,031,496 | -0.08(-1.69%) |
Aug 23, 2004 | 4.704 | 4.704 | 4.617 | 4.641 | 1,552,974 | -0.23(-4.68%) |
Aug 20, 2004 | 4.602 | 5.426 | 4.555 | 4.869 | 3,928,344 | +0.27(+5.98%) |
Aug 19, 2004 | 4.476 | 4.610 | 4.397 | 4.594 | 3,348,669 | +0.23(+5.22%) |
Aug 18, 2004 | 4.327 | 4.452 | 4.295 | 4.366 | 1,609,134 | +0.04(+0.91%) |
Aug 17, 2004 | 4.193 | 4.350 | 4.178 | 4.327 | 1,820,399 | +0.12(+2.80%) |
Aug 16, 2004 | 4.123 | 4.225 | 4.091 | 4.209 | 1,570,293 | +0.13(+3.08%) |
Aug 13, 2004 | 4.021 | 4.099 | 4.005 | 4.083 | 1,398,505 | +0.12(+2.97%) |
Aug 12, 2004 | 4.052 | 4.068 | 3.950 | 3.966 | 1,541,768 | -0.09(-2.13%) |
Aug 11, 2004 | 4.076 | 4.091 | 4.005 | 4.052 | 770,820 | -0.10(-2.46%) |
Aug 10, 2004 | 4.146 | 4.233 | 4.107 | 4.154 | 1,137,192 | +0.03(+0.76%) |
Aug 09, 2004 | 4.131 | 4.138 | 4.076 | 4.123 | 521,351 | -0.03(-0.76%) |
Aug 06, 2004 | 4.099 | 4.178 | 4.083 | 4.154 | 1,207,232 | +0.15(+3.73%) |
Aug 05, 2004 | 4.091 | 4.138 | 3.989 | 4.005 | 978,902 | -0.10(-2.49%) |
Aug 04, 2004 | 4.193 | 4.240 | 4.091 | 4.107 | 1,108,667 | -0.12(-2.79%) |
Aug 03, 2004 | 4.138 | 4.311 | 4.138 | 4.225 | 905,551 | +0.11(+2.67%) |
Aug 02, 2004 | 4.178 | 4.217 | 4.115 | 4.115 | 429,280 | -0.05(-1.32%) |
Jul 30, 2004 | 4.217 | 4.280 | 4.170 | 4.170 | 825,451 | +0.01(+0.19%) |
Jul 29, 2004 | 4.068 | 4.178 | 4.060 | 4.162 | 853,340 | +0.04(+0.95%) |
Jul 28, 2004 | 4.083 | 4.178 | 4.044 | 4.123 | 1,119,491 | +0.04(+0.96%) |
Jul 27, 2004 | 4.131 | 4.170 | 3.973 | 4.083 | 1,363,612 | -0.03(-0.76%) |
Jul 26, 2004 | 4.209 | 4.248 | 4.083 | 4.115 | 1,061,677 | -0.09(-2.24%) |
Jul 23, 2004 | 4.311 | 4.327 | 4.170 | 4.209 | 1,677,263 | -0.16(-3.60%) |
Jul 22, 2004 | 4.319 | 4.390 | 4.319 | 4.366 | 712,369 | +0.02(+0.54%) |
Jul 21, 2004 | 4.390 | 4.413 | 4.303 | 4.343 | 974,445 | -0.11(-2.47%) |
Jul 20, 2004 | 4.484 | 4.492 | 4.390 | 4.452 | 1,120,383 | -0.09(-1.90%) |
Jul 19, 2004 | 4.492 | 4.594 | 4.437 | 4.539 | 1,794,421 | +0.05(+1.05%) |
Jul 16, 2004 | 4.421 | 4.578 | 4.421 | 4.492 | 1,050,088 | +0.07(+1.60%) |
Jul 15, 2004 | 4.421 | 4.500 | 4.390 | 4.421 | 1,037,736 | -0.01(-0.18%) |
Jul 14, 2004 | 4.562 | 4.586 | 4.429 | 4.429 | 1,615,373 | -0.06(-1.40%) |
Jul 13, 2004 | 4.649 | 4.712 | 4.476 | 4.492 | 2,077,509 | -0.28(-5.92%) |
Jul 12, 2004 | 4.633 | 4.822 | 4.555 | 4.774 | 1,493,122 | +0.14(+3.05%) |
Jul 09, 2004 | 4.672 | 4.672 | 4.562 | 4.633 | 917,904 | -0.05(-1.01%) |
Jul 08, 2004 | 4.672 | 4.688 | 4.586 | 4.680 | 1,452,372 | +0.09(+2.05%) |
Jul 07, 2004 | 4.484 | 4.610 | 4.437 | 4.586 | 1,271,923 | +0.19(+4.29%) |
Jul 06, 2004 | 4.437 | 4.437 | 4.303 | 4.397 | 700,780 | -0.02(-0.53%) |
Jul 02, 2004 | 4.390 | 4.476 | 4.374 | 4.421 | 612,912 | +0.08(+1.81%) |