Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.955 | 6.100 | 5.945 | 6.038 | 336,016 | +0.12(+2.01%) |
Sep 29, 2004 | 6.157 | 6.228 | 5.891 | 5.919 | 675,187 | -0.23(-3.75%) |
Sep 28, 2004 | 6.088 | 6.190 | 6.066 | 6.150 | 402,693 | +0.11(+1.81%) |
Sep 27, 2004 | 5.978 | 6.147 | 5.967 | 6.040 | 611,665 | +0.07(+1.24%) |
Sep 24, 2004 | 5.895 | 5.990 | 5.895 | 5.967 | 410,265 | +0.09(+1.46%) |
Sep 23, 2004 | 5.967 | 6.019 | 5.848 | 5.881 | 469,476 | -0.09(-1.43%) |
Sep 22, 2004 | 5.881 | 5.967 | 5.767 | 5.967 | 435,611 | +0.09(+1.46%) |
Sep 21, 2004 | 5.660 | 5.883 | 5.660 | 5.881 | 623,549 | +0.22(+3.95%) |
Sep 20, 2004 | 5.705 | 5.729 | 5.622 | 5.658 | 148,288 | -0.03(-0.54%) |
Sep 17, 2004 | 5.646 | 5.688 | 5.574 | 5.688 | 422,886 | +0.09(+1.61%) |
Sep 16, 2004 | 5.479 | 5.598 | 5.479 | 5.598 | 260,083 | +0.07(+1.33%) |
Sep 15, 2004 | 5.562 | 5.572 | 5.503 | 5.524 | 185,834 | -0.04(-0.68%) |
Sep 14, 2004 | 5.562 | 5.584 | 5.496 | 5.562 | 162,591 | +0.01(+0.21%) |
Sep 13, 2004 | 5.539 | 5.631 | 5.534 | 5.551 | 232,424 | +0.03(+0.56%) |
Sep 10, 2004 | 5.586 | 5.610 | 5.505 | 5.520 | 190,882 | -0.03(-0.47%) |
Sep 09, 2004 | 5.484 | 5.579 | 5.484 | 5.546 | 453,280 | +0.07(+1.21%) |
Sep 08, 2004 | 5.551 | 5.565 | 5.472 | 5.479 | 329,706 | -0.06(-1.16%) |
Sep 07, 2004 | 5.562 | 5.693 | 5.491 | 5.543 | 595,574 | +0.05(+0.91%) |
Sep 03, 2004 | 5.455 | 5.520 | 5.432 | 5.494 | 275,964 | +0.02(+0.35%) |
Sep 02, 2004 | 5.427 | 5.484 | 5.382 | 5.474 | 275,018 | +0.05(+0.88%) |
Sep 01, 2004 | 5.218 | 5.439 | 5.218 | 5.427 | 503,971 | +0.22(+4.25%) |
Aug 31, 2004 | 5.080 | 5.244 | 5.080 | 5.206 | 480,413 | +0.13(+2.53%) |
Aug 30, 2004 | 5.161 | 5.165 | 5.039 | 5.078 | 291,214 | -0.08(-1.57%) |
Aug 27, 2004 | 5.035 | 5.170 | 5.020 | 5.158 | 423,727 | +0.12(+2.46%) |
Aug 26, 2004 | 4.878 | 5.075 | 4.821 | 5.035 | 715,152 | +0.17(+3.52%) |
Aug 25, 2004 | 4.828 | 4.913 | 4.828 | 4.864 | 447,075 | +0.04(+0.74%) |
Aug 24, 2004 | 4.804 | 4.861 | 4.776 | 4.828 | 380,502 | +0.03(+0.54%) |
Aug 23, 2004 | 4.930 | 4.930 | 4.754 | 4.802 | 537,205 | -0.13(-2.60%) |
Aug 20, 2004 | 4.638 | 4.980 | 4.638 | 4.930 | 751,961 | +0.31(+6.63%) |
Aug 19, 2004 | 4.576 | 4.657 | 4.576 | 4.623 | 381,344 | +0.00(+0.10%) |
Aug 18, 2004 | 4.448 | 4.643 | 4.443 | 4.619 | 406,479 | +0.17(+3.90%) |
Aug 17, 2004 | 4.688 | 4.688 | 4.419 | 4.445 | 688,544 | -0.24(-5.08%) |
Aug 16, 2004 | 4.754 | 4.778 | 4.662 | 4.683 | 350,424 | -0.00(-0.10%) |
Aug 13, 2004 | 4.602 | 4.776 | 4.602 | 4.688 | 336,331 | +0.09(+1.86%) |
Aug 12, 2004 | 4.754 | 4.814 | 4.588 | 4.602 | 421,203 | -0.18(-3.68%) |
Aug 11, 2004 | 4.711 | 4.809 | 4.676 | 4.778 | 530,264 | +0.02(+0.50%) |
Aug 10, 2004 | 4.778 | 4.852 | 4.740 | 4.754 | 464,112 | +0.00(+0.10%) |
Aug 09, 2004 | 4.711 | 4.814 | 4.709 | 4.749 | 352,107 | +0.04(+0.81%) |
Aug 06, 2004 | 4.856 | 4.856 | 4.690 | 4.711 | 559,501 | -0.14(-2.99%) |
Aug 05, 2004 | 4.904 | 4.930 | 4.730 | 4.856 | 833,783 | -0.07(-1.45%) |
Aug 04, 2004 | 5.099 | 5.111 | 4.897 | 4.928 | 497,135 | -0.19(-3.67%) |
Aug 03, 2004 | 5.099 | 5.163 | 5.078 | 5.116 | 301,625 | +0.01(+0.28%) |
Aug 02, 2004 | 5.182 | 5.194 | 5.028 | 5.101 | 361,887 | -0.09(-1.78%) |
Jul 30, 2004 | 5.213 | 5.244 | 5.142 | 5.194 | 629,123 | -0.02(-0.36%) |
Jul 29, 2004 | 5.135 | 5.253 | 5.127 | 5.213 | 620,709 | +0.14(+2.72%) |
Jul 28, 2004 | 5.042 | 5.075 | 4.899 | 5.075 | 359,469 | +0.03(+0.66%) |
Jul 27, 2004 | 4.840 | 5.059 | 4.830 | 5.042 | 532,893 | +0.20(+4.12%) |
Jul 26, 2004 | 4.966 | 4.987 | 4.802 | 4.842 | 844,720 | -0.12(-2.44%) |
Jul 23, 2004 | 5.044 | 5.063 | 4.963 | 4.963 | 636,485 | -0.11(-2.20%) |
Jul 22, 2004 | 5.118 | 5.123 | 5.001 | 5.075 | 360,625 | -0.04(-0.74%) |
Jul 21, 2004 | 5.337 | 5.413 | 5.108 | 5.113 | 468,950 | -0.14(-2.67%) |
Jul 20, 2004 | 5.253 | 5.277 | 5.230 | 5.253 | 365,043 | +0.01(+0.23%) |
Jul 19, 2004 | 5.253 | 5.265 | 5.211 | 5.242 | 329,075 | -0.01(-0.18%) |
Jul 16, 2004 | 5.154 | 5.277 | 5.130 | 5.251 | 376,506 | +0.10(+1.99%) |
Jul 15, 2004 | 5.113 | 5.149 | 5.087 | 5.149 | 363,991 | +0.06(+1.12%) |
Jul 14, 2004 | 4.968 | 5.092 | 4.949 | 5.092 | 463,691 | +0.11(+2.24%) |
Jul 13, 2004 | 4.973 | 4.992 | 4.890 | 4.980 | 403,009 | +0.01(+0.14%) |
Jul 12, 2004 | 4.997 | 4.999 | 4.906 | 4.973 | 431,825 | +0.02(+0.48%) |
Jul 09, 2004 | 4.992 | 5.039 | 4.949 | 4.949 | 523,533 | -0.09(-1.79%) |
Jul 08, 2004 | 5.063 | 5.123 | 4.968 | 5.039 | 292,476 | -0.08(-1.49%) |
Jul 07, 2004 | 5.154 | 5.161 | 5.089 | 5.116 | 219,909 | -0.02(-0.42%) |
Jul 06, 2004 | 5.135 | 5.213 | 5.135 | 5.137 | 400,590 | +0.05(+0.98%) |
Jul 02, 2004 | 5.039 | 5.087 | 4.956 | 5.087 | 262,608 | +0.10(+1.90%) |