Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.565 | 5.707 | 5.518 | 5.660 | 617,325 | +0.09(+1.53%) |
Sep 29, 2004 | 5.386 | 5.622 | 5.329 | 5.575 | 653,626 | +0.14(+2.61%) |
Sep 28, 2004 | 5.518 | 5.556 | 5.291 | 5.433 | 592,984 | -0.09(-1.71%) |
Sep 27, 2004 | 5.603 | 5.679 | 5.443 | 5.528 | 470,958 | -0.12(-2.17%) |
Sep 24, 2004 | 5.726 | 5.811 | 5.622 | 5.650 | 463,655 | -0.14(-2.45%) |
Sep 23, 2004 | 5.754 | 5.839 | 5.745 | 5.792 | 160,972 | +0.03(+0.49%) |
Sep 22, 2004 | 5.991 | 6.028 | 5.745 | 5.764 | 584,411 | -0.13(-2.24%) |
Sep 21, 2004 | 5.934 | 6.038 | 5.849 | 5.896 | 621,770 | +0.06(+0.97%) |
Sep 20, 2004 | 5.820 | 5.934 | 5.792 | 5.839 | 285,855 | +0.03(+0.49%) |
Sep 17, 2004 | 6.038 | 6.198 | 5.764 | 5.811 | 428,942 | -0.10(-1.76%) |
Sep 16, 2004 | 5.868 | 6.142 | 5.811 | 5.915 | 438,255 | +0.05(+0.81%) |
Sep 15, 2004 | 5.811 | 5.953 | 5.783 | 5.868 | 398,991 | -0.05(-0.80%) |
Sep 14, 2004 | 6.000 | 6.000 | 5.773 | 5.915 | 740,515 | -0.11(-1.88%) |
Sep 13, 2004 | 6.085 | 6.142 | 6.000 | 6.028 | 498,475 | +0.00(+0.00%) |
Sep 10, 2004 | 6.094 | 6.180 | 6.009 | 6.028 | 499,639 | -0.02(-0.31%) |
Sep 09, 2004 | 6.094 | 6.094 | 5.953 | 6.047 | 459,105 | +0.02(+0.31%) |
Sep 08, 2004 | 6.132 | 6.142 | 5.981 | 6.028 | 468,735 | -0.05(-0.78%) |
Sep 07, 2004 | 6.085 | 6.189 | 6.009 | 6.076 | 486,198 | +0.11(+1.90%) |
Sep 03, 2004 | 6.076 | 6.142 | 5.906 | 5.962 | 513,926 | -0.08(-1.25%) |
Sep 02, 2004 | 6.094 | 6.113 | 5.981 | 6.038 | 383,328 | +0.03(+0.47%) |
Sep 01, 2004 | 5.953 | 6.614 | 5.896 | 6.009 | 925,089 | +0.10(+1.76%) |
Aug 31, 2004 | 5.726 | 5.924 | 5.688 | 5.906 | 758,295 | +0.10(+1.79%) |
Aug 30, 2004 | 5.802 | 5.858 | 5.669 | 5.802 | 443,970 | +0.06(+0.99%) |
Aug 27, 2004 | 5.603 | 5.811 | 5.565 | 5.745 | 471,064 | +0.06(+1.00%) |
Aug 26, 2004 | 5.849 | 5.849 | 5.669 | 5.688 | 477,308 | -0.12(-2.11%) |
Aug 25, 2004 | 5.764 | 5.839 | 5.698 | 5.811 | 692,467 | +0.09(+1.49%) |
Aug 24, 2004 | 5.915 | 5.915 | 5.584 | 5.726 | 911,965 | -0.15(-2.57%) |
Aug 23, 2004 | 6.180 | 6.302 | 5.820 | 5.877 | 1,557,866 | +0.14(+2.47%) |
Aug 20, 2004 | 5.773 | 5.934 | 5.622 | 5.735 | 1,508,548 | +0.09(+1.51%) |
Aug 19, 2004 | 5.443 | 5.764 | 5.339 | 5.650 | 1,337,521 | +0.26(+4.73%) |
Aug 18, 2004 | 5.065 | 5.480 | 5.046 | 5.395 | 1,029,417 | +0.23(+4.39%) |
Aug 17, 2004 | 4.809 | 5.168 | 4.724 | 5.168 | 1,066,800 | +0.37(+7.68%) |
Aug 16, 2004 | 4.639 | 4.847 | 4.583 | 4.800 | 637,857 | +0.28(+6.28%) |
Aug 13, 2004 | 4.630 | 4.677 | 4.403 | 4.517 | 1,032,086 | -0.02(-0.42%) |
Aug 12, 2004 | 4.498 | 4.687 | 4.384 | 4.535 | 1,912,514 | -0.01(-0.21%) |
Aug 11, 2004 | 4.762 | 4.772 | 4.488 | 4.545 | 1,610,571 | -0.23(-4.75%) |
Aug 10, 2004 | 4.762 | 4.904 | 4.715 | 4.772 | 890,058 | +0.05(+1.00%) |
Aug 09, 2004 | 4.696 | 4.800 | 4.602 | 4.724 | 715,750 | -0.02(-0.40%) |
Aug 06, 2004 | 4.866 | 4.913 | 4.687 | 4.743 | 726,228 | -0.13(-2.71%) |
Aug 05, 2004 | 5.083 | 5.102 | 4.791 | 4.876 | 534,035 | -0.16(-3.19%) |
Aug 04, 2004 | 4.961 | 5.093 | 4.904 | 5.036 | 797,560 | +0.09(+1.72%) |
Aug 03, 2004 | 5.027 | 5.150 | 4.724 | 4.951 | 1,829,964 | -0.25(-4.73%) |
Aug 02, 2004 | 4.961 | 5.244 | 4.819 | 5.197 | 624,628 | +0.19(+3.77%) |
Jul 30, 2004 | 5.046 | 5.197 | 4.970 | 5.008 | 406,294 | -0.09(-1.85%) |
Jul 29, 2004 | 5.140 | 5.225 | 5.008 | 5.102 | 539,009 | +0.05(+0.93%) |
Jul 28, 2004 | 5.291 | 5.320 | 4.809 | 5.055 | 1,815,041 | -0.23(-4.29%) |
Jul 27, 2004 | 5.197 | 5.291 | 4.961 | 5.282 | 696,806 | +0.09(+1.64%) |
Jul 26, 2004 | 5.357 | 5.357 | 5.065 | 5.197 | 662,093 | -0.06(-1.08%) |
Jul 23, 2004 | 5.244 | 5.310 | 5.121 | 5.254 | 603,355 | -0.04(-0.71%) |
Jul 22, 2004 | 5.339 | 5.386 | 5.065 | 5.291 | 639,445 | -0.07(-1.23%) |
Jul 21, 2004 | 5.461 | 5.556 | 5.244 | 5.357 | 886,883 | -0.05(-0.87%) |
Jul 20, 2004 | 5.339 | 5.443 | 5.244 | 5.405 | 1,051,348 | +0.16(+3.06%) |
Jul 19, 2004 | 5.584 | 5.698 | 5.197 | 5.244 | 1,119,716 | -0.13(-2.46%) |
Jul 16, 2004 | 5.613 | 5.641 | 5.291 | 5.376 | 568,854 | -0.19(-3.40%) |
Jul 15, 2004 | 5.688 | 5.726 | 5.452 | 5.565 | 698,923 | -0.07(-1.17%) |
Jul 14, 2004 | 5.698 | 5.830 | 5.556 | 5.631 | 543,771 | -0.08(-1.32%) |
Jul 13, 2004 | 5.877 | 5.906 | 5.641 | 5.707 | 522,075 | -0.05(-0.82%) |
Jul 12, 2004 | 5.915 | 5.953 | 5.669 | 5.754 | 931,968 | -0.18(-3.03%) |
Jul 09, 2004 | 5.915 | 6.000 | 5.773 | 5.934 | 1,562,523 | +0.09(+1.45%) |
Jul 08, 2004 | 5.726 | 5.943 | 5.575 | 5.849 | 2,682,134 | +0.15(+2.65%) |
Jul 07, 2004 | 5.669 | 5.811 | 5.443 | 5.698 | 2,125,027 | +0.07(+1.17%) |
Jul 06, 2004 | 6.369 | 6.387 | 5.509 | 5.631 | 4,391,765 | -0.69(-10.91%) |
Jul 02, 2004 | 6.520 | 6.557 | 6.198 | 6.321 | 1,948,709 | -0.21(-3.18%) |