Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 4.340 | 4.375 | 4.316 | 4.360 | 16,049,600 | -0.00(-0.09%) |
Sep 29, 2004 | 4.277 | 4.365 | 4.256 | 4.364 | 12,348,413 | +0.09(+2.06%) |
Sep 28, 2004 | 4.281 | 4.288 | 4.251 | 4.276 | 10,596,865 | +0.02(+0.45%) |
Sep 27, 2004 | 4.303 | 4.317 | 4.238 | 4.257 | 22,895,754 | -0.06(-1.47%) |
Sep 24, 2004 | 4.293 | 4.368 | 4.254 | 4.320 | 13,938,881 | +0.04(+0.83%) |
Sep 23, 2004 | 4.292 | 4.333 | 4.285 | 4.285 | 10,329,962 | -0.01(-0.22%) |
Sep 22, 2004 | 4.355 | 4.356 | 4.239 | 4.294 | 20,295,018 | -0.09(-2.10%) |
Sep 21, 2004 | 4.369 | 4.407 | 4.335 | 4.386 | 11,689,497 | +0.01(+0.29%) |
Sep 20, 2004 | 4.396 | 4.409 | 4.332 | 4.374 | 10,639,611 | -0.04(-0.98%) |
Sep 17, 2004 | 4.396 | 4.440 | 4.380 | 4.417 | 11,483,586 | +0.04(+0.94%) |
Sep 16, 2004 | 4.376 | 4.387 | 4.348 | 4.376 | 6,765,875 | +0.02(+0.44%) |
Sep 15, 2004 | 4.433 | 4.436 | 4.343 | 4.356 | 13,151,727 | -0.05(-1.20%) |
Sep 14, 2004 | 4.329 | 4.409 | 4.310 | 4.409 | 13,603,167 | +0.09(+2.09%) |
Sep 13, 2004 | 4.312 | 4.339 | 4.281 | 4.319 | 16,808,604 | +0.02(+0.38%) |
Sep 10, 2004 | 4.279 | 4.309 | 4.251 | 4.303 | 7,927,839 | +0.02(+0.54%) |
Sep 09, 2004 | 4.271 | 4.298 | 4.233 | 4.280 | 11,887,589 | +0.03(+0.68%) |
Sep 08, 2004 | 4.231 | 4.297 | 4.230 | 4.251 | 11,088,445 | -0.01(-0.14%) |
Sep 07, 2004 | 4.285 | 4.301 | 4.223 | 4.257 | 13,625,583 | +0.00(+0.04%) |
Sep 03, 2004 | 4.268 | 4.306 | 4.235 | 4.255 | 12,777,959 | -0.00(-0.09%) |
Sep 02, 2004 | 4.159 | 4.268 | 4.157 | 4.259 | 13,288,306 | +0.11(+2.71%) |
Sep 01, 2004 | 4.129 | 4.163 | 4.104 | 4.146 | 14,156,260 | -0.00(-0.02%) |
Aug 31, 2004 | 4.120 | 4.148 | 4.091 | 4.147 | 14,295,446 | +0.05(+1.12%) |
Aug 30, 2004 | 4.093 | 4.163 | 4.078 | 4.101 | 16,069,409 | +0.02(+0.45%) |
Aug 27, 2004 | 4.134 | 4.171 | 4.078 | 4.083 | 24,232,874 | -0.05(-1.16%) |
Aug 26, 2004 | 4.175 | 4.201 | 4.033 | 4.131 | 73,316,352 | -0.28(-6.45%) |
Aug 25, 2004 | 4.361 | 4.419 | 4.316 | 4.416 | 15,061,227 | +0.04(+0.83%) |
Aug 24, 2004 | 4.323 | 4.389 | 4.316 | 4.379 | 13,605,774 | +0.06(+1.49%) |
Aug 23, 2004 | 4.342 | 4.345 | 4.291 | 4.315 | 13,042,776 | -0.00(-0.11%) |
Aug 20, 2004 | 4.293 | 4.330 | 4.268 | 4.320 | 10,501,989 | +0.04(+0.87%) |
Aug 19, 2004 | 4.265 | 4.330 | 4.263 | 4.283 | 18,058,668 | +0.02(+0.36%) |
Aug 18, 2004 | 4.195 | 4.268 | 4.172 | 4.267 | 15,587,734 | +0.08(+1.81%) |
Aug 17, 2004 | 4.199 | 4.255 | 4.172 | 4.191 | 12,358,317 | +0.01(+0.28%) |
Aug 16, 2004 | 4.110 | 4.238 | 4.080 | 4.180 | 15,390,163 | +0.04(+0.90%) |
Aug 13, 2004 | 4.197 | 4.227 | 4.129 | 4.143 | 16,213,287 | -0.05(-1.23%) |
Aug 12, 2004 | 4.260 | 4.283 | 4.177 | 4.194 | 18,811,938 | -0.08(-1.95%) |
Aug 11, 2004 | 4.287 | 4.307 | 4.262 | 4.278 | 12,577,782 | -0.05(-1.06%) |
Aug 10, 2004 | 4.245 | 4.325 | 4.239 | 4.324 | 15,641,948 | +0.11(+2.55%) |
Aug 09, 2004 | 4.194 | 4.264 | 4.194 | 4.216 | 13,939,402 | +0.03(+0.64%) |
Aug 06, 2004 | 4.318 | 4.331 | 4.176 | 4.190 | 28,666,480 | -0.15(-3.56%) |
Aug 05, 2004 | 4.364 | 4.430 | 4.329 | 4.344 | 13,738,183 | -0.01(-0.31%) |
Aug 04, 2004 | 4.383 | 4.414 | 4.329 | 4.357 | 20,883,038 | -0.04(-0.92%) |
Aug 03, 2004 | 4.431 | 4.481 | 4.374 | 4.398 | 22,406,260 | -0.06(-1.33%) |
Aug 02, 2004 | 4.494 | 4.520 | 4.427 | 4.457 | 21,118,664 | -0.05(-1.11%) |
Jul 30, 2004 | 4.527 | 4.560 | 4.488 | 4.507 | 14,734,376 | -0.05(-1.14%) |
Jul 29, 2004 | 4.638 | 4.642 | 4.461 | 4.559 | 21,258,370 | -0.03(-0.73%) |
Jul 28, 2004 | 4.560 | 4.613 | 4.508 | 4.592 | 18,213,492 | +0.01(+0.23%) |
Jul 27, 2004 | 4.513 | 4.605 | 4.492 | 4.582 | 17,709,400 | +0.10(+2.23%) |
Jul 26, 2004 | 4.541 | 4.567 | 4.442 | 4.482 | 17,689,070 | -0.03(-0.70%) |
Jul 23, 2004 | 4.580 | 4.584 | 4.484 | 4.514 | 18,555,982 | -0.07(-1.47%) |
Jul 22, 2004 | 4.460 | 4.591 | 4.389 | 4.581 | 31,778,604 | +0.20(+4.65%) |
Jul 21, 2004 | 4.453 | 4.465 | 4.356 | 4.378 | 23,038,068 | -0.08(-1.70%) |
Jul 20, 2004 | 4.475 | 4.481 | 4.395 | 4.453 | 24,628,014 | -0.01(-0.30%) |
Jul 19, 2004 | 4.458 | 4.524 | 4.436 | 4.467 | 23,315,918 | +0.04(+0.87%) |
Jul 16, 2004 | 4.450 | 4.455 | 4.394 | 4.428 | 21,191,644 | +0.01(+0.33%) |
Jul 15, 2004 | 4.415 | 4.429 | 4.374 | 4.414 | 15,649,768 | +0.01(+0.13%) |
Jul 14, 2004 | 4.393 | 4.470 | 4.380 | 4.408 | 20,191,282 | +0.02(+0.35%) |
Jul 13, 2004 | 4.388 | 4.410 | 4.363 | 4.393 | 10,511,894 | +0.02(+0.42%) |
Jul 12, 2004 | 4.382 | 4.409 | 4.329 | 4.375 | 12,043,977 | -0.00(-0.11%) |
Jul 09, 2004 | 4.354 | 4.401 | 4.326 | 4.379 | 13,297,168 | +0.05(+1.13%) |
Jul 08, 2004 | 4.444 | 4.447 | 4.324 | 4.331 | 16,394,697 | -0.09(-2.15%) |
Jul 07, 2004 | 4.376 | 4.437 | 4.365 | 4.426 | 18,325,048 | +0.07(+1.61%) |
Jul 06, 2004 | 4.395 | 4.449 | 4.352 | 4.356 | 18,689,954 | -0.01(-0.29%) |
Jul 02, 2004 | 4.305 | 4.394 | 4.279 | 4.368 | 20,800,674 | +0.09(+2.06%) |