Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 4.120 | 4.259 | 4.035 | 4.143 | 78,256 | -0.05(-1.29%) |
Sep 29, 2004 | 4.144 | 4.205 | 4.035 | 4.197 | 237,351 | +0.02(+0.56%) |
Sep 28, 2004 | 4.213 | 4.228 | 4.096 | 4.174 | 108,215 | +0.02(+0.37%) |
Sep 27, 2004 | 4.313 | 4.329 | 4.104 | 4.158 | 146,181 | -0.26(-5.79%) |
Sep 24, 2004 | 4.367 | 4.476 | 4.367 | 4.414 | 276,737 | +0.02(+0.35%) |
Sep 23, 2004 | 4.460 | 4.569 | 4.282 | 4.398 | 124,228 | -0.01(-0.18%) |
Sep 22, 2004 | 4.530 | 4.553 | 4.337 | 4.406 | 230,248 | -0.14(-3.07%) |
Sep 21, 2004 | 4.631 | 4.639 | 4.484 | 4.546 | 269,893 | -0.01(-0.25%) |
Sep 20, 2004 | 4.569 | 4.677 | 4.422 | 4.557 | 62,889 | -0.03(-0.59%) |
Sep 17, 2004 | 4.677 | 4.879 | 4.546 | 4.584 | 303,339 | -0.06(-1.33%) |
Sep 16, 2004 | 4.600 | 4.662 | 4.569 | 4.646 | 118,288 | +0.00(+0.00%) |
Sep 15, 2004 | 4.755 | 4.755 | 4.577 | 4.646 | 128,490 | -0.09(-1.80%) |
Sep 14, 2004 | 4.716 | 4.731 | 4.522 | 4.731 | 176,657 | +0.04(+0.83%) |
Sep 13, 2004 | 4.840 | 4.871 | 4.608 | 4.693 | 351,378 | -0.16(-3.35%) |
Sep 10, 2004 | 4.414 | 4.917 | 4.406 | 4.855 | 478,189 | +0.36(+8.10%) |
Sep 09, 2004 | 4.367 | 4.577 | 4.337 | 4.491 | 382,241 | +0.22(+5.07%) |
Sep 08, 2004 | 4.352 | 4.476 | 4.275 | 4.275 | 126,811 | -0.15(-3.50%) |
Sep 07, 2004 | 4.491 | 4.569 | 4.337 | 4.429 | 225,212 | -0.06(-1.38%) |
Sep 03, 2004 | 4.546 | 4.569 | 4.391 | 4.491 | 136,109 | -0.02(-0.34%) |
Sep 02, 2004 | 4.337 | 4.546 | 4.282 | 4.507 | 216,431 | +0.10(+2.28%) |
Sep 01, 2004 | 4.360 | 4.840 | 4.220 | 4.406 | 281,774 | +0.03(+0.71%) |
Aug 31, 2004 | 3.965 | 4.453 | 3.957 | 4.375 | 964,901 | +0.38(+9.50%) |
Aug 30, 2004 | 3.733 | 4.081 | 3.717 | 3.996 | 297,399 | +0.20(+5.31%) |
Aug 27, 2004 | 3.454 | 3.818 | 3.438 | 3.794 | 473,798 | +0.36(+10.61%) |
Aug 26, 2004 | 3.446 | 3.523 | 3.307 | 3.430 | 223,146 | +0.00(+0.00%) |
Aug 25, 2004 | 3.423 | 3.485 | 3.376 | 3.430 | 77,610 | +0.02(+0.45%) |
Aug 24, 2004 | 3.485 | 3.523 | 3.353 | 3.415 | 146,310 | +0.00(+0.00%) |
Aug 23, 2004 | 3.624 | 3.740 | 3.260 | 3.415 | 137,658 | -0.21(-5.77%) |
Aug 20, 2004 | 3.322 | 3.640 | 3.276 | 3.624 | 99,176 | +0.31(+9.35%) |
Aug 19, 2004 | 3.678 | 3.678 | 3.314 | 3.314 | 54,107 | -0.35(-9.51%) |
Aug 18, 2004 | 3.268 | 3.663 | 3.245 | 3.663 | 110,540 | +0.35(+10.51%) |
Aug 17, 2004 | 3.407 | 3.438 | 3.268 | 3.314 | 56,174 | -0.00(-0.12%) |
Aug 16, 2004 | 3.423 | 3.554 | 3.291 | 3.318 | 63,147 | -0.08(-2.39%) |
Aug 13, 2004 | 3.338 | 3.415 | 3.245 | 3.400 | 56,948 | +0.15(+4.77%) |
Aug 12, 2004 | 3.214 | 3.345 | 3.175 | 3.245 | 119,967 | -0.03(-0.95%) |
Aug 11, 2004 | 3.252 | 3.338 | 3.144 | 3.276 | 118,804 | -0.09(-2.53%) |
Aug 10, 2004 | 3.175 | 3.369 | 3.128 | 3.361 | 71,153 | +0.22(+6.90%) |
Aug 09, 2004 | 3.229 | 3.229 | 3.098 | 3.144 | 134,559 | -0.06(-1.93%) |
Aug 06, 2004 | 3.090 | 3.276 | 2.997 | 3.206 | 202,484 | +0.12(+3.76%) |
Aug 05, 2004 | 3.175 | 3.237 | 3.051 | 3.090 | 95,173 | -0.14(-4.32%) |
Aug 04, 2004 | 3.175 | 3.276 | 3.020 | 3.229 | 234,768 | -0.05(-1.42%) |
Aug 03, 2004 | 3.415 | 3.423 | 3.190 | 3.276 | 203,776 | -0.14(-4.08%) |
Aug 02, 2004 | 3.446 | 3.516 | 3.415 | 3.415 | 229,086 | -0.18(-4.96%) |
Jul 30, 2004 | 3.423 | 3.647 | 3.338 | 3.593 | 254,784 | +0.26(+7.91%) |
Jul 29, 2004 | 3.461 | 3.461 | 3.299 | 3.330 | 478,060 | -0.06(-1.83%) |
Jul 28, 2004 | 3.554 | 3.640 | 3.175 | 3.392 | 821,819 | -0.21(-5.81%) |
Jul 27, 2004 | 3.446 | 3.717 | 3.376 | 3.601 | 271,055 | +0.22(+6.41%) |
Jul 26, 2004 | 3.640 | 3.655 | 3.384 | 3.384 | 235,026 | -0.26(-7.02%) |
Jul 23, 2004 | 3.887 | 3.887 | 3.601 | 3.640 | 164,389 | -0.15(-4.08%) |
Jul 22, 2004 | 3.849 | 3.911 | 3.725 | 3.794 | 343,759 | -0.08(-2.00%) |
Jul 21, 2004 | 4.050 | 4.127 | 3.849 | 3.872 | 192,541 | -0.12(-2.91%) |
Jul 20, 2004 | 3.818 | 3.988 | 3.640 | 3.988 | 193,316 | +0.35(+9.57%) |
Jul 19, 2004 | 3.833 | 3.903 | 3.624 | 3.640 | 294,816 | -0.23(-6.00%) |
Jul 16, 2004 | 3.887 | 3.918 | 3.787 | 3.872 | 473,411 | +0.04(+1.01%) |
Jul 15, 2004 | 3.942 | 3.942 | 3.802 | 3.833 | 212,944 | -0.04(-1.00%) |
Jul 14, 2004 | 3.949 | 4.035 | 3.794 | 3.872 | 218,239 | -0.13(-3.29%) |
Jul 13, 2004 | 4.158 | 4.329 | 3.996 | 4.004 | 136,496 | -0.29(-6.68%) |
Jul 12, 2004 | 4.042 | 4.313 | 3.957 | 4.290 | 199,643 | +0.21(+5.12%) |
Jul 09, 2004 | 3.942 | 4.135 | 3.942 | 4.081 | 138,691 | +0.05(+1.15%) |
Jul 08, 2004 | 4.042 | 4.112 | 3.942 | 4.035 | 355,252 | -0.05(-1.14%) |
Jul 07, 2004 | 4.375 | 4.414 | 4.081 | 4.081 | 183,501 | -0.26(-6.06%) |
Jul 06, 2004 | 4.584 | 4.600 | 4.259 | 4.344 | 211,524 | -0.12(-2.77%) |
Jul 02, 2004 | 4.422 | 4.484 | 4.298 | 4.468 | 141,661 | +0.13(+3.04%) |