Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.855 | 5.959 | 5.811 | 5.959 | 373,487 | +0.13(+2.15%) |
Sep 29, 2004 | 5.795 | 5.871 | 5.779 | 5.833 | 264,263 | +0.00(+0.00%) |
Sep 28, 2004 | 5.757 | 5.871 | 5.746 | 5.833 | 739,827 | +0.16(+2.79%) |
Sep 27, 2004 | 5.768 | 5.768 | 5.648 | 5.675 | 304,764 | -0.03(-0.57%) |
Sep 24, 2004 | 5.637 | 5.811 | 5.637 | 5.708 | 934,634 | +0.07(+1.26%) |
Sep 23, 2004 | 5.484 | 5.659 | 5.484 | 5.637 | 76,969 | +0.03(+0.49%) |
Sep 22, 2004 | 5.566 | 5.669 | 5.539 | 5.609 | 273,609 | +0.01(+0.10%) |
Sep 21, 2004 | 5.582 | 5.675 | 5.582 | 5.604 | 301,098 | +0.03(+0.49%) |
Sep 20, 2004 | 5.506 | 5.593 | 5.506 | 5.577 | 188,759 | +0.06(+1.09%) |
Sep 17, 2004 | 5.560 | 5.593 | 5.506 | 5.517 | 542,087 | -0.09(-1.56%) |
Sep 16, 2004 | 5.571 | 5.664 | 5.549 | 5.604 | 315,209 | -0.02(-0.39%) |
Sep 15, 2004 | 5.599 | 5.697 | 5.599 | 5.626 | 390,530 | +0.03(+0.49%) |
Sep 14, 2004 | 5.555 | 5.631 | 5.555 | 5.599 | 257,299 | -0.01(-0.10%) |
Sep 13, 2004 | 5.511 | 5.615 | 5.462 | 5.604 | 238,973 | +0.09(+1.68%) |
Sep 10, 2004 | 5.511 | 5.511 | 5.457 | 5.511 | 166,401 | +0.01(+0.20%) |
Sep 09, 2004 | 5.195 | 5.511 | 5.195 | 5.500 | 734,695 | +0.29(+5.66%) |
Sep 08, 2004 | 5.364 | 5.375 | 5.140 | 5.206 | 313,743 | -0.15(-2.85%) |
Sep 07, 2004 | 5.288 | 5.451 | 5.288 | 5.358 | 515,331 | +0.07(+1.34%) |
Sep 03, 2004 | 5.135 | 5.320 | 5.135 | 5.288 | 319,241 | +0.21(+4.08%) |
Sep 02, 2004 | 5.047 | 5.080 | 4.955 | 5.080 | 245,937 | +0.03(+0.65%) |
Sep 01, 2004 | 4.993 | 5.064 | 4.960 | 5.047 | 436,712 | +0.07(+1.43%) |
Aug 31, 2004 | 4.835 | 5.004 | 4.835 | 4.976 | 389,247 | +0.14(+2.82%) |
Aug 30, 2004 | 4.802 | 4.911 | 4.775 | 4.840 | 179,413 | +0.02(+0.45%) |
Aug 27, 2004 | 4.769 | 4.900 | 4.764 | 4.818 | 159,620 | +0.05(+1.15%) |
Aug 26, 2004 | 4.802 | 4.856 | 4.720 | 4.764 | 67,257 | -0.08(-1.69%) |
Aug 25, 2004 | 4.840 | 4.889 | 4.720 | 4.846 | 52,412 | +0.03(+0.57%) |
Aug 24, 2004 | 4.693 | 4.884 | 4.693 | 4.818 | 158,521 | +0.13(+2.67%) |
Aug 23, 2004 | 4.840 | 4.900 | 4.693 | 4.693 | 66,523 | -0.15(-3.04%) |
Aug 20, 2004 | 4.775 | 4.851 | 4.671 | 4.840 | 649,112 | -0.08(-1.66%) |
Aug 19, 2004 | 4.966 | 5.020 | 4.881 | 4.922 | 358,093 | -0.07(-1.31%) |
Aug 18, 2004 | 4.835 | 4.993 | 4.753 | 4.987 | 261,331 | +0.19(+3.86%) |
Aug 17, 2004 | 4.578 | 4.802 | 4.578 | 4.802 | 460,902 | +0.17(+3.65%) |
Aug 16, 2004 | 4.665 | 4.704 | 4.573 | 4.633 | 251,068 | -0.09(-1.85%) |
Aug 13, 2004 | 4.802 | 4.813 | 4.671 | 4.720 | 299,449 | -0.09(-1.93%) |
Aug 12, 2004 | 4.851 | 4.856 | 4.704 | 4.813 | 251,618 | -0.09(-1.89%) |
Aug 11, 2004 | 4.911 | 4.993 | 4.862 | 4.906 | 247,403 | -0.20(-3.85%) |
Aug 10, 2004 | 5.075 | 5.118 | 5.037 | 5.102 | 215,332 | -0.01(-0.21%) |
Aug 09, 2004 | 5.167 | 5.238 | 5.075 | 5.113 | 221,196 | -0.05(-1.06%) |
Aug 06, 2004 | 5.293 | 5.375 | 5.167 | 5.167 | 401,342 | -0.13(-2.37%) |
Aug 05, 2004 | 5.320 | 5.364 | 5.260 | 5.293 | 843,369 | -0.04(-0.72%) |
Aug 04, 2004 | 5.102 | 5.342 | 5.102 | 5.331 | 326,755 | +0.20(+3.94%) |
Aug 03, 2004 | 5.157 | 5.217 | 5.091 | 5.129 | 276,908 | -0.03(-0.53%) |
Aug 02, 2004 | 5.162 | 5.184 | 5.047 | 5.157 | 124,984 | -0.01(-0.11%) |
Jul 30, 2004 | 5.053 | 5.173 | 5.047 | 5.162 | 179,779 | +0.11(+2.16%) |
Jul 29, 2004 | 4.900 | 5.053 | 4.900 | 5.053 | 180,512 | +0.15(+3.12%) |
Jul 28, 2004 | 4.802 | 4.949 | 4.802 | 4.900 | 154,123 | +0.07(+1.47%) |
Jul 27, 2004 | 4.775 | 4.856 | 4.758 | 4.829 | 148,441 | +0.03(+0.68%) |
Jul 26, 2004 | 4.731 | 4.862 | 4.731 | 4.796 | 241,538 | +0.01(+0.23%) |
Jul 23, 2004 | 4.927 | 4.933 | 4.780 | 4.786 | 191,691 | -0.13(-2.66%) |
Jul 22, 2004 | 4.955 | 5.118 | 4.911 | 4.916 | 218,264 | -0.09(-1.85%) |
Jul 21, 2004 | 5.080 | 5.129 | 4.987 | 5.009 | 164,202 | -0.04(-0.76%) |
Jul 20, 2004 | 5.037 | 5.124 | 4.998 | 5.047 | 131,215 | -0.03(-0.54%) |
Jul 19, 2004 | 5.146 | 5.146 | 4.993 | 5.075 | 131,765 | -0.07(-1.38%) |
Jul 16, 2004 | 5.206 | 5.211 | 5.118 | 5.146 | 105,008 | -0.01(-0.11%) |
Jul 15, 2004 | 5.184 | 5.271 | 5.113 | 5.151 | 155,039 | -0.15(-2.78%) |
Jul 14, 2004 | 4.955 | 5.298 | 4.944 | 5.298 | 310,078 | +0.22(+4.41%) |
Jul 13, 2004 | 5.086 | 5.238 | 5.075 | 5.075 | 728,281 | -0.12(-2.31%) |
Jul 12, 2004 | 5.129 | 5.238 | 5.129 | 5.195 | 337,751 | +0.01(+0.21%) |
Jul 09, 2004 | 5.238 | 5.238 | 5.157 | 5.184 | 186,377 | +0.00(+0.00%) |
Jul 08, 2004 | 5.129 | 5.233 | 5.091 | 5.184 | 447,524 | +0.00(+0.00%) |
Jul 07, 2004 | 5.075 | 5.266 | 5.075 | 5.184 | 1,457,479 | +0.08(+1.60%) |
Jul 06, 2004 | 4.960 | 5.157 | 4.960 | 5.102 | 962,489 | +0.10(+2.07%) |
Jul 02, 2004 | 4.993 | 5.113 | 4.944 | 4.998 | 750,456 | -0.05(-0.97%) |