Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.268 | 5.283 | 5.203 | 5.238 | 2,442,848 | -0.04(-0.74%) |
Sep 29, 2004 | 5.177 | 5.294 | 5.175 | 5.278 | 5,575,174 | +0.09(+1.80%) |
Sep 28, 2004 | 5.183 | 5.233 | 5.069 | 5.184 | 11,801,418 | -0.02(-0.36%) |
Sep 27, 2004 | 5.516 | 5.516 | 5.017 | 5.203 | 22,866,892 | -0.42(-7.42%) |
Sep 24, 2004 | 5.622 | 5.642 | 5.551 | 5.620 | 2,504,893 | +0.01(+0.17%) |
Sep 23, 2004 | 5.689 | 5.708 | 5.611 | 5.611 | 1,035,692 | -0.08(-1.37%) |
Sep 22, 2004 | 5.789 | 5.789 | 5.585 | 5.689 | 1,983,824 | -0.12(-2.05%) |
Sep 21, 2004 | 5.659 | 5.829 | 5.659 | 5.808 | 3,827,443 | +0.13(+2.29%) |
Sep 20, 2004 | 5.734 | 5.741 | 5.654 | 5.678 | 2,191,446 | -0.03(-0.46%) |
Sep 17, 2004 | 5.659 | 5.741 | 5.639 | 5.704 | 2,149,277 | +0.08(+1.49%) |
Sep 16, 2004 | 5.533 | 5.642 | 5.499 | 5.620 | 1,230,690 | +0.10(+1.75%) |
Sep 15, 2004 | 5.642 | 5.642 | 5.510 | 5.523 | 2,241,941 | -0.12(-2.05%) |
Sep 14, 2004 | 5.529 | 5.641 | 5.492 | 5.639 | 5,357,883 | +0.12(+2.16%) |
Sep 13, 2004 | 5.395 | 5.529 | 5.380 | 5.520 | 6,410,766 | +0.22(+4.14%) |
Sep 10, 2004 | 5.356 | 5.356 | 5.281 | 5.300 | 1,261,579 | -0.04(-0.70%) |
Sep 09, 2004 | 5.352 | 5.384 | 5.305 | 5.337 | 1,679,509 | +0.00(+0.00%) |
Sep 08, 2004 | 5.356 | 5.397 | 5.307 | 5.337 | 1,250,566 | -0.02(-0.42%) |
Sep 07, 2004 | 5.333 | 5.393 | 5.328 | 5.359 | 2,439,894 | +0.04(+0.66%) |
Sep 03, 2004 | 5.350 | 5.367 | 5.324 | 5.324 | 1,371,701 | -0.03(-0.49%) |
Sep 02, 2004 | 5.361 | 5.361 | 5.318 | 5.350 | 3,317,386 | -0.01(-0.28%) |
Sep 01, 2004 | 5.259 | 5.378 | 5.259 | 5.365 | 1,704,488 | +0.10(+1.84%) |
Aug 31, 2004 | 5.287 | 5.324 | 5.250 | 5.268 | 1,537,692 | -0.01(-0.14%) |
Aug 30, 2004 | 5.343 | 5.361 | 5.276 | 5.276 | 919,929 | -0.09(-1.60%) |
Aug 27, 2004 | 5.371 | 5.387 | 5.332 | 5.361 | 1,493,911 | +0.01(+0.14%) |
Aug 26, 2004 | 5.352 | 5.367 | 5.315 | 5.354 | 984,122 | +0.00(+0.03%) |
Aug 25, 2004 | 5.361 | 5.384 | 5.309 | 5.352 | 660,469 | +0.00(+0.03%) |
Aug 24, 2004 | 5.371 | 5.393 | 5.307 | 5.350 | 1,351,826 | -0.01(-0.17%) |
Aug 23, 2004 | 5.333 | 5.391 | 5.318 | 5.359 | 1,032,738 | +0.01(+0.14%) |
Aug 20, 2004 | 5.296 | 5.358 | 5.287 | 5.352 | 1,535,274 | +0.06(+1.09%) |
Aug 19, 2004 | 5.276 | 5.313 | 5.268 | 5.294 | 1,600,542 | +0.02(+0.32%) |
Aug 18, 2004 | 5.225 | 5.291 | 5.186 | 5.278 | 977,676 | +0.07(+1.25%) |
Aug 17, 2004 | 5.179 | 5.283 | 5.157 | 5.212 | 2,696,131 | +0.06(+1.08%) |
Aug 16, 2004 | 5.082 | 5.157 | 5.082 | 5.157 | 1,325,772 | +0.07(+1.47%) |
Aug 13, 2004 | 5.099 | 5.127 | 5.065 | 5.082 | 2,577,682 | -0.00(-0.07%) |
Aug 12, 2004 | 5.104 | 5.116 | 5.054 | 5.086 | 1,554,344 | -0.04(-0.80%) |
Aug 11, 2004 | 5.157 | 5.184 | 5.099 | 5.127 | 1,518,622 | -0.07(-1.43%) |
Aug 10, 2004 | 5.151 | 5.212 | 5.140 | 5.201 | 1,723,826 | +0.07(+1.38%) |
Aug 09, 2004 | 5.142 | 5.157 | 5.069 | 5.130 | 3,622,507 | -0.01(-0.18%) |
Aug 06, 2004 | 5.231 | 5.244 | 5.123 | 5.140 | 3,888,413 | -0.17(-3.29%) |
Aug 05, 2004 | 5.356 | 5.378 | 5.307 | 5.315 | 524,023 | -0.04(-0.73%) |
Aug 04, 2004 | 5.315 | 5.378 | 5.311 | 5.354 | 1,081,084 | -0.01(-0.28%) |
Aug 03, 2004 | 5.309 | 5.380 | 5.294 | 5.369 | 1,496,597 | +0.06(+1.09%) |
Aug 02, 2004 | 5.222 | 5.318 | 5.222 | 5.311 | 1,750,148 | +0.07(+1.24%) |
Jul 30, 2004 | 5.289 | 5.294 | 5.224 | 5.246 | 2,187,686 | -0.04(-0.77%) |
Jul 29, 2004 | 5.339 | 5.343 | 5.283 | 5.287 | 1,246,269 | -0.05(-0.98%) |
Jul 28, 2004 | 5.402 | 5.402 | 5.307 | 5.339 | 1,283,603 | -0.07(-1.21%) |
Jul 27, 2004 | 5.279 | 5.410 | 5.279 | 5.404 | 1,648,083 | +0.12(+2.29%) |
Jul 26, 2004 | 5.305 | 5.324 | 5.244 | 5.283 | 1,312,343 | +0.02(+0.32%) |
Jul 23, 2004 | 5.259 | 5.317 | 5.222 | 5.266 | 1,320,132 | +0.03(+0.50%) |
Jul 22, 2004 | 5.278 | 5.328 | 5.237 | 5.240 | 1,237,942 | -0.04(-0.71%) |
Jul 21, 2004 | 5.324 | 5.337 | 5.268 | 5.278 | 1,806,016 | -0.02(-0.42%) |
Jul 20, 2004 | 5.278 | 5.305 | 5.229 | 5.300 | 1,409,304 | +0.02(+0.39%) |
Jul 19, 2004 | 5.426 | 5.451 | 5.274 | 5.279 | 1,659,364 | -0.12(-2.31%) |
Jul 16, 2004 | 5.380 | 5.451 | 5.380 | 5.404 | 3,771,307 | +0.08(+1.47%) |
Jul 15, 2004 | 5.242 | 5.333 | 5.237 | 5.326 | 2,541,422 | +0.08(+1.60%) |
Jul 14, 2004 | 5.274 | 5.278 | 5.222 | 5.242 | 1,668,228 | -0.04(-0.74%) |
Jul 13, 2004 | 5.324 | 5.363 | 5.270 | 5.281 | 1,560,253 | -0.02(-0.32%) |
Jul 12, 2004 | 5.274 | 5.313 | 5.238 | 5.298 | 1,049,122 | +0.03(+0.49%) |
Jul 09, 2004 | 5.214 | 5.285 | 5.214 | 5.272 | 1,044,824 | +0.10(+2.02%) |
Jul 08, 2004 | 5.222 | 5.224 | 5.130 | 5.168 | 2,014,175 | -0.06(-1.10%) |
Jul 07, 2004 | 5.324 | 5.361 | 5.212 | 5.225 | 2,186,611 | -0.09(-1.78%) |
Jul 06, 2004 | 5.343 | 5.361 | 5.298 | 5.320 | 1,962,874 | -0.04(-0.83%) |
Jul 02, 2004 | 5.436 | 5.436 | 5.343 | 5.365 | 1,060,134 | -0.04(-0.65%) |