Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.686 | 5.773 | 5.686 | 5.773 | 1,602 | +0.02(+0.38%) |
Sep 29, 2004 | 5.641 | 5.753 | 5.636 | 5.751 | 6,729 | +0.12(+2.11%) |
Sep 28, 2004 | 5.633 | 5.647 | 5.633 | 5.633 | 7,690 | -0.05(-0.93%) |
Sep 27, 2004 | 5.778 | 5.778 | 5.655 | 5.686 | 11,535 | -0.01(-0.16%) |
Sep 24, 2004 | 5.695 | 5.695 | 5.695 | 5.695 | 23,712 | +0.02(+0.27%) |
Sep 23, 2004 | 5.695 | 5.736 | 5.680 | 5.680 | 2,563 | -0.01(-0.22%) |
Sep 22, 2004 | 5.662 | 5.720 | 5.641 | 5.692 | 9,613 | -0.06(-1.03%) |
Sep 21, 2004 | 5.661 | 5.767 | 5.658 | 5.751 | 4,165 | +0.09(+1.60%) |
Sep 20, 2004 | 5.611 | 5.741 | 5.611 | 5.661 | 12,176 | -0.07(-1.14%) |
Sep 17, 2004 | 5.773 | 5.773 | 5.628 | 5.726 | 22,751 | -0.02(-0.35%) |
Sep 16, 2004 | 5.617 | 5.747 | 5.617 | 5.747 | 19,867 | -0.01(-0.19%) |
Sep 15, 2004 | 5.652 | 5.758 | 5.589 | 5.758 | 14,740 | +0.08(+1.43%) |
Sep 14, 2004 | 5.588 | 5.764 | 5.588 | 5.677 | 12,176 | +0.00(+0.00%) |
Sep 13, 2004 | 5.539 | 5.734 | 5.539 | 5.677 | 27,557 | +0.14(+2.51%) |
Sep 10, 2004 | 5.502 | 5.538 | 5.371 | 5.538 | 10,757 | +0.01(+0.11%) |
Sep 09, 2004 | 5.364 | 5.531 | 5.313 | 5.531 | 4,486 | +0.13(+2.46%) |
Sep 08, 2004 | 5.399 | 5.531 | 5.360 | 5.399 | 13,871 | +0.00(+0.09%) |
Sep 07, 2004 | 5.539 | 5.539 | 5.372 | 5.394 | 14,464 | -0.08(-1.54%) |
Sep 03, 2004 | 5.442 | 5.500 | 5.293 | 5.478 | 22,751 | +0.18(+3.45%) |
Sep 02, 2004 | 5.282 | 5.388 | 5.282 | 5.296 | 12,497 | -0.01(-0.26%) |
Sep 01, 2004 | 5.243 | 5.569 | 5.073 | 5.310 | 19,546 | +0.12(+2.38%) |
Aug 31, 2004 | 5.227 | 5.227 | 5.183 | 5.187 | 2,563 | -0.12(-2.21%) |
Aug 30, 2004 | 5.383 | 5.383 | 5.285 | 5.304 | 8,972 | +0.01(+0.24%) |
Aug 27, 2004 | 5.204 | 5.305 | 5.149 | 5.291 | 14,419 | +0.22(+4.31%) |
Aug 26, 2004 | 5.066 | 5.130 | 5.066 | 5.073 | 60,242 | +0.00(+0.03%) |
Aug 25, 2004 | 5.071 | 5.071 | 5.041 | 5.071 | 7,690 | +0.04(+0.71%) |
Aug 24, 2004 | 4.995 | 5.035 | 4.995 | 5.035 | 640 | +0.08(+1.61%) |
Aug 23, 2004 | 4.907 | 4.956 | 4.907 | 4.956 | 1,922 | +0.13(+2.72%) |
Aug 20, 2004 | 4.837 | 4.837 | 4.758 | 4.825 | 4,806 | +0.07(+1.38%) |
Aug 19, 2004 | 4.759 | 4.759 | 4.759 | 4.759 | 961 | +0.00(+0.00%) |
Aug 18, 2004 | 4.772 | 4.772 | 4.683 | 4.759 | 3,204 | -0.02(-0.33%) |
Aug 17, 2004 | 4.778 | 4.811 | 4.720 | 4.775 | 52,872 | -0.03(-0.62%) |
Aug 16, 2004 | 4.823 | 4.834 | 4.717 | 4.804 | 24,353 | +0.09(+1.95%) |
Aug 13, 2004 | 4.736 | 4.768 | 4.687 | 4.712 | 11,856 | -0.00(-0.10%) |
Aug 12, 2004 | 4.670 | 4.717 | 4.669 | 4.717 | 1,922 | +0.04(+0.77%) |
Aug 11, 2004 | 4.633 | 4.681 | 4.600 | 4.681 | 71,137 | +0.04(+0.77%) |
Aug 10, 2004 | 4.664 | 4.681 | 4.636 | 4.645 | 3,845 | +0.00(+0.07%) |
Aug 09, 2004 | 4.676 | 4.681 | 4.637 | 4.642 | 3,604 | -0.04(-0.83%) |
Aug 06, 2004 | 4.775 | 4.814 | 4.681 | 4.681 | 39,093 | +0.00(+0.03%) |
Aug 05, 2004 | 4.728 | 4.801 | 4.679 | 4.679 | 6,088 | -0.13(-2.66%) |
Aug 04, 2004 | 4.759 | 4.807 | 4.759 | 4.807 | 961 | +0.01(+0.16%) |
Aug 03, 2004 | 4.837 | 4.846 | 4.784 | 4.800 | 15,060 | -0.02(-0.45%) |
Aug 02, 2004 | 4.776 | 4.821 | 4.743 | 4.821 | 20,508 | +0.00(+0.00%) |
Jul 30, 2004 | 4.806 | 4.836 | 4.800 | 4.821 | 8,011 | -0.01(-0.29%) |
Jul 29, 2004 | 4.853 | 4.853 | 4.751 | 4.836 | 20,508 | -0.00(-0.03%) |
Jul 28, 2004 | 4.917 | 4.917 | 4.695 | 4.837 | 23,071 | -0.15(-2.97%) |
Jul 27, 2004 | 5.071 | 5.076 | 4.953 | 4.985 | 20,187 | -0.01(-0.25%) |
Jul 26, 2004 | 5.149 | 5.173 | 4.998 | 4.998 | 14,099 | -0.15(-2.94%) |
Jul 23, 2004 | 5.105 | 5.149 | 5.099 | 5.149 | 15,060 | +0.00(+0.00%) |
Jul 22, 2004 | 5.425 | 5.425 | 5.102 | 5.149 | 8,331 | -0.04(-0.69%) |
Jul 21, 2004 | 5.422 | 5.422 | 5.185 | 5.185 | 8,011 | -0.12(-2.26%) |
Jul 20, 2004 | 5.422 | 5.422 | 5.305 | 5.305 | 6,088 | -0.09(-1.68%) |
Jul 19, 2004 | 5.274 | 5.396 | 5.219 | 5.396 | 5,767 | +0.24(+4.76%) |
Jul 16, 2004 | 5.095 | 5.160 | 5.091 | 5.151 | 6,408 | +0.02(+0.40%) |
Jul 15, 2004 | 5.130 | 5.130 | 5.130 | 5.130 | 1,281 | -0.19(-3.55%) |
Jul 14, 2004 | 5.324 | 5.324 | 5.318 | 5.319 | 2,243 | +0.20(+3.90%) |
Jul 13, 2004 | 5.084 | 5.149 | 5.076 | 5.120 | 2,243 | -0.03(-0.58%) |
Jul 12, 2004 | 5.141 | 5.149 | 5.141 | 5.149 | 3,524 | +0.03(+0.55%) |
Jul 09, 2004 | 5.101 | 5.148 | 5.101 | 5.121 | 5,127 | -0.01(-0.15%) |
Jul 08, 2004 | 5.221 | 5.221 | 5.095 | 5.129 | 15,381 | -0.09(-1.76%) |
Jul 07, 2004 | 5.063 | 5.221 | 5.063 | 5.221 | 6,729 | +0.03(+0.51%) |
Jul 06, 2004 | 5.095 | 5.198 | 5.070 | 5.194 | 4,806 | +0.08(+1.49%) |
Jul 02, 2004 | 5.160 | 5.210 | 5.099 | 5.118 | 8,011 | +0.03(+0.55%) |