Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 4.229 | 4.282 | 4.176 | 4.217 | 5,897,024 | -0.03(-0.70%) |
Sep 29, 2004 | 4.217 | 4.270 | 4.199 | 4.247 | 7,408,782 | +0.05(+1.27%) |
Sep 28, 2004 | 4.223 | 4.241 | 4.152 | 4.194 | 6,574,767 | -0.04(-0.84%) |
Sep 27, 2004 | 4.170 | 4.253 | 4.164 | 4.229 | 7,666,640 | -0.08(-1.78%) |
Sep 24, 2004 | 4.365 | 4.422 | 4.264 | 4.306 | 12,336,684 | -0.17(-3.70%) |
Sep 23, 2004 | 4.400 | 4.489 | 4.365 | 4.471 | 7,479,045 | +0.07(+1.61%) |
Sep 22, 2004 | 4.501 | 4.512 | 4.371 | 4.400 | 8,874,489 | -0.18(-3.87%) |
Sep 21, 2004 | 4.554 | 4.595 | 4.524 | 4.577 | 6,827,207 | +0.06(+1.44%) |
Sep 20, 2004 | 4.418 | 4.542 | 4.418 | 4.512 | 9,138,441 | +0.06(+1.33%) |
Sep 17, 2004 | 4.365 | 4.465 | 4.359 | 4.453 | 4,338,706 | +0.07(+1.62%) |
Sep 16, 2004 | 4.400 | 4.471 | 4.377 | 4.383 | 4,406,091 | +0.00(+0.00%) |
Sep 15, 2004 | 4.447 | 4.447 | 4.359 | 4.383 | 7,000,579 | -0.09(-2.11%) |
Sep 14, 2004 | 4.471 | 4.524 | 4.424 | 4.477 | 11,602,222 | -0.02(-0.52%) |
Sep 13, 2004 | 4.583 | 4.684 | 4.483 | 4.501 | 20,256,948 | -0.01(-0.13%) |
Sep 10, 2004 | 4.412 | 4.583 | 4.377 | 4.507 | 19,624,242 | +0.18(+4.09%) |
Sep 09, 2004 | 4.247 | 4.365 | 4.229 | 4.329 | 11,222,124 | +0.16(+3.82%) |
Sep 08, 2004 | 4.140 | 4.211 | 4.140 | 4.170 | 4,408,969 | -0.03(-0.70%) |
Sep 07, 2004 | 4.300 | 4.300 | 4.182 | 4.199 | 7,809,028 | +0.03(+0.71%) |
Sep 03, 2004 | 4.270 | 4.318 | 4.170 | 4.170 | 17,844,636 | -0.32(-7.23%) |
Sep 02, 2004 | 4.341 | 4.518 | 4.323 | 4.495 | 9,252,894 | +0.07(+1.60%) |
Sep 01, 2004 | 4.459 | 4.530 | 4.383 | 4.424 | 8,443,767 | -0.04(-0.79%) |
Aug 31, 2004 | 4.465 | 4.471 | 4.359 | 4.459 | 8,284,786 | -0.04(-0.79%) |
Aug 30, 2004 | 4.542 | 4.542 | 4.465 | 4.495 | 8,659,466 | -0.05(-1.04%) |
Aug 27, 2004 | 4.577 | 4.577 | 4.477 | 4.542 | 6,306,244 | -0.01(-0.13%) |
Aug 26, 2004 | 4.589 | 4.601 | 4.530 | 4.548 | 8,623,573 | +0.01(+0.26%) |
Aug 25, 2004 | 4.424 | 4.542 | 4.406 | 4.536 | 10,250,969 | +0.14(+3.23%) |
Aug 24, 2004 | 4.495 | 4.512 | 4.347 | 4.394 | 10,766,345 | -0.06(-1.46%) |
Aug 23, 2004 | 4.418 | 4.489 | 4.418 | 4.459 | 6,974,167 | +0.05(+1.07%) |
Aug 20, 2004 | 4.329 | 4.418 | 4.312 | 4.412 | 7,617,201 | +0.05(+1.08%) |
Aug 19, 2004 | 4.377 | 4.412 | 4.306 | 4.365 | 13,809,670 | +0.04(+0.82%) |
Aug 18, 2004 | 4.194 | 4.347 | 4.170 | 4.329 | 13,806,284 | +0.21(+5.01%) |
Aug 17, 2004 | 4.152 | 4.199 | 4.111 | 4.123 | 5,101,104 | +0.00(+0.00%) |
Aug 16, 2004 | 4.046 | 4.123 | 4.046 | 4.123 | 5,662,532 | +0.06(+1.60%) |
Aug 13, 2004 | 4.093 | 4.111 | 4.040 | 4.058 | 9,047,691 | +0.02(+0.44%) |
Aug 12, 2004 | 4.075 | 4.081 | 3.987 | 4.040 | 12,128,773 | -0.06(-1.44%) |
Aug 11, 2004 | 4.111 | 4.194 | 4.028 | 4.099 | 14,518,397 | -0.11(-2.53%) |
Aug 10, 2004 | 4.164 | 4.217 | 4.129 | 4.205 | 8,414,815 | +0.13(+3.19%) |
Aug 09, 2004 | 4.105 | 4.146 | 4.075 | 4.075 | 8,073,996 | +0.01(+0.29%) |
Aug 06, 2004 | 4.188 | 4.205 | 4.028 | 4.064 | 14,025,369 | -0.14(-3.37%) |
Aug 05, 2004 | 4.306 | 4.329 | 4.205 | 4.205 | 14,326,231 | +0.00(+0.00%) |
Aug 04, 2004 | 4.164 | 4.223 | 4.158 | 4.205 | 8,114,969 | +0.01(+0.28%) |
Aug 03, 2004 | 4.235 | 4.276 | 4.158 | 4.194 | 13,919,890 | -0.01(-0.14%) |
Aug 02, 2004 | 4.188 | 4.205 | 4.123 | 4.199 | 8,302,055 | -0.01(-0.14%) |
Jul 30, 2004 | 4.205 | 4.235 | 4.158 | 4.205 | 9,842,088 | +0.06(+1.57%) |
Jul 29, 2004 | 4.129 | 4.158 | 4.064 | 4.140 | 17,007,744 | +0.14(+3.54%) |
Jul 28, 2004 | 4.105 | 4.194 | 3.910 | 3.999 | 13,564,850 | -0.05(-1.17%) |
Jul 27, 2004 | 3.999 | 4.058 | 3.957 | 4.046 | 16,354,889 | +0.12(+3.16%) |
Jul 26, 2004 | 3.993 | 3.999 | 3.898 | 3.922 | 13,372,684 | -0.05(-1.19%) |
Jul 23, 2004 | 4.217 | 4.217 | 3.904 | 3.969 | 27,266,332 | -0.29(-6.80%) |
Jul 22, 2004 | 4.158 | 4.270 | 4.129 | 4.258 | 14,928,801 | +0.14(+3.29%) |
Jul 21, 2004 | 4.282 | 4.300 | 4.087 | 4.123 | 15,153,304 | -0.07(-1.69%) |
Jul 20, 2004 | 4.058 | 4.199 | 4.058 | 4.194 | 11,994,511 | +0.09(+2.16%) |
Jul 19, 2004 | 4.170 | 4.176 | 4.016 | 4.105 | 12,833,266 | -0.04(-0.86%) |
Jul 16, 2004 | 4.312 | 4.318 | 4.140 | 4.140 | 11,336,238 | -0.05(-1.27%) |
Jul 15, 2004 | 4.282 | 4.282 | 4.176 | 4.194 | 16,871,958 | -0.04(-0.84%) |
Jul 14, 2004 | 4.383 | 4.388 | 4.199 | 4.229 | 22,172,338 | -0.28(-6.16%) |
Jul 13, 2004 | 4.477 | 4.542 | 4.465 | 4.507 | 4,514,280 | +0.02(+0.53%) |
Jul 12, 2004 | 4.518 | 4.524 | 4.430 | 4.483 | 9,542,412 | -0.15(-3.31%) |
Jul 09, 2004 | 4.642 | 4.701 | 4.619 | 4.636 | 7,198,839 | +0.06(+1.29%) |
Jul 08, 2004 | 4.625 | 4.625 | 4.530 | 4.577 | 5,355,913 | -0.05(-1.15%) |
Jul 07, 2004 | 4.447 | 4.648 | 4.447 | 4.631 | 13,231,142 | +0.20(+4.53%) |
Jul 06, 2004 | 4.583 | 4.589 | 4.306 | 4.430 | 13,715,365 | -0.18(-3.97%) |
Jul 02, 2004 | 4.654 | 4.666 | 4.583 | 4.613 | 5,766,149 | -0.08(-1.76%) |