Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.212 | 5.311 | 5.174 | 5.311 | 78,574 | +0.10(+1.90%) |
Sep 29, 2004 | 5.157 | 5.226 | 5.157 | 5.212 | 78,574 | +0.09(+1.77%) |
Sep 28, 2004 | 5.094 | 5.149 | 5.088 | 5.121 | 64,387 | +0.01(+0.16%) |
Sep 27, 2004 | 5.127 | 5.179 | 5.088 | 5.113 | 69,480 | -0.03(-0.59%) |
Sep 24, 2004 | 5.171 | 5.171 | 5.108 | 5.143 | 65,842 | -0.01(-0.11%) |
Sep 23, 2004 | 5.190 | 5.196 | 5.108 | 5.149 | 88,396 | -0.03(-0.64%) |
Sep 22, 2004 | 5.102 | 5.201 | 5.102 | 5.182 | 106,221 | +0.03(+0.53%) |
Sep 21, 2004 | 5.209 | 5.215 | 5.113 | 5.154 | 88,760 | -0.05(-0.90%) |
Sep 20, 2004 | 5.237 | 5.237 | 5.141 | 5.201 | 77,119 | -0.04(-0.68%) |
Sep 17, 2004 | 5.218 | 5.259 | 5.160 | 5.237 | 124,773 | +0.02(+0.42%) |
Sep 16, 2004 | 5.185 | 5.223 | 5.149 | 5.215 | 102,947 | +0.01(+0.16%) |
Sep 15, 2004 | 5.196 | 5.251 | 5.182 | 5.207 | 71,663 | -0.09(-1.76%) |
Sep 14, 2004 | 5.278 | 5.319 | 5.204 | 5.300 | 56,384 | +0.04(+0.68%) |
Sep 13, 2004 | 5.209 | 5.292 | 5.171 | 5.264 | 64,387 | +0.08(+1.59%) |
Sep 10, 2004 | 5.237 | 5.237 | 5.154 | 5.182 | 54,929 | -0.04(-0.74%) |
Sep 09, 2004 | 5.196 | 5.220 | 5.143 | 5.220 | 56,384 | +0.03(+0.53%) |
Sep 08, 2004 | 5.196 | 5.218 | 5.127 | 5.193 | 65,842 | -0.00(-0.05%) |
Sep 07, 2004 | 5.152 | 5.251 | 5.094 | 5.196 | 56,384 | +0.04(+0.80%) |
Sep 03, 2004 | 5.086 | 5.154 | 5.050 | 5.154 | 82,940 | +0.05(+0.97%) |
Sep 02, 2004 | 5.086 | 5.105 | 5.058 | 5.105 | 73,118 | +0.01(+0.27%) |
Sep 01, 2004 | 5.044 | 5.091 | 5.044 | 5.091 | 85,850 | +0.01(+0.16%) |
Aug 31, 2004 | 5.086 | 5.086 | 5.036 | 5.083 | 66,206 | -0.00(-0.05%) |
Aug 30, 2004 | 5.020 | 5.086 | 5.003 | 5.086 | 56,748 | +0.04(+0.82%) |
Aug 27, 2004 | 5.077 | 5.080 | 5.017 | 5.044 | 41,833 | -0.03(-0.65%) |
Aug 26, 2004 | 5.044 | 5.083 | 5.003 | 5.077 | 59,658 | +0.07(+1.48%) |
Aug 25, 2004 | 5.072 | 5.086 | 5.003 | 5.003 | 88,760 | -0.07(-1.30%) |
Aug 24, 2004 | 5.044 | 5.069 | 4.932 | 5.069 | 109,859 | -0.03(-0.59%) |
Aug 23, 2004 | 4.984 | 5.099 | 4.907 | 5.099 | 104,766 | +0.12(+2.43%) |
Aug 20, 2004 | 4.965 | 5.017 | 4.910 | 4.978 | 107,676 | +0.02(+0.33%) |
Aug 19, 2004 | 5.058 | 5.058 | 4.948 | 4.962 | 64,023 | -0.10(-2.01%) |
Aug 18, 2004 | 5.075 | 5.086 | 5.003 | 5.064 | 139,688 | -0.02(-0.43%) |
Aug 17, 2004 | 4.893 | 5.086 | 4.893 | 5.086 | 98,582 | +0.21(+4.23%) |
Aug 16, 2004 | 4.879 | 4.943 | 4.827 | 4.879 | 197,892 | +0.02(+0.40%) |
Aug 13, 2004 | 4.783 | 4.860 | 4.772 | 4.860 | 49,836 | +0.09(+1.96%) |
Aug 12, 2004 | 4.797 | 4.811 | 4.761 | 4.767 | 60,749 | -0.04(-0.91%) |
Aug 11, 2004 | 4.769 | 4.827 | 4.758 | 4.811 | 115,315 | +0.01(+0.23%) |
Aug 10, 2004 | 4.764 | 4.800 | 4.728 | 4.800 | 58,567 | +0.02(+0.46%) |
Aug 09, 2004 | 4.830 | 4.841 | 4.775 | 4.778 | 45,471 | -0.04(-0.74%) |
Aug 06, 2004 | 4.811 | 4.838 | 4.797 | 4.813 | 34,922 | +0.00(+0.06%) |
Aug 05, 2004 | 4.747 | 4.860 | 4.747 | 4.811 | 56,748 | +0.01(+0.23%) |
Aug 04, 2004 | 4.756 | 4.800 | 4.728 | 4.800 | 71,299 | +0.04(+0.92%) |
Aug 03, 2004 | 4.728 | 4.786 | 4.714 | 4.756 | 52,747 | -0.01(-0.29%) |
Aug 02, 2004 | 4.778 | 4.805 | 4.690 | 4.769 | 68,752 | +0.02(+0.41%) |
Jul 30, 2004 | 4.745 | 4.811 | 4.742 | 4.750 | 34,558 | -0.02(-0.35%) |
Jul 29, 2004 | 4.701 | 4.772 | 4.695 | 4.767 | 68,025 | +0.03(+0.70%) |
Jul 28, 2004 | 4.816 | 4.816 | 4.690 | 4.734 | 73,118 | -0.05(-1.15%) |
Jul 27, 2004 | 4.756 | 4.797 | 4.714 | 4.789 | 135,687 | +0.01(+0.11%) |
Jul 26, 2004 | 4.824 | 4.824 | 4.783 | 4.783 | 80,757 | -0.02(-0.46%) |
Jul 23, 2004 | 4.816 | 4.833 | 4.775 | 4.805 | 116,770 | +0.01(+0.17%) |
Jul 22, 2004 | 4.758 | 4.838 | 4.756 | 4.797 | 87,305 | +0.03(+0.69%) |
Jul 21, 2004 | 4.808 | 4.838 | 4.764 | 4.764 | 70,208 | -0.04(-0.74%) |
Jul 20, 2004 | 4.824 | 4.827 | 4.756 | 4.800 | 158,968 | +0.02(+0.34%) |
Jul 19, 2004 | 4.890 | 4.912 | 4.756 | 4.783 | 123,318 | -0.10(-1.97%) |
Jul 16, 2004 | 4.855 | 4.885 | 4.791 | 4.879 | 56,384 | +0.03(+0.68%) |
Jul 15, 2004 | 4.838 | 4.846 | 4.780 | 4.846 | 49,109 | +0.01(+0.17%) |
Jul 14, 2004 | 4.778 | 4.857 | 4.769 | 4.838 | 53,474 | +0.05(+1.15%) |
Jul 13, 2004 | 4.805 | 4.838 | 4.783 | 4.783 | 73,845 | -0.01(-0.17%) |
Jul 12, 2004 | 4.742 | 4.802 | 4.701 | 4.791 | 113,860 | +0.05(+1.16%) |
Jul 09, 2004 | 4.703 | 4.753 | 4.703 | 4.736 | 47,290 | +0.03(+0.64%) |
Jul 08, 2004 | 4.701 | 4.783 | 4.679 | 4.706 | 74,209 | +0.01(+0.12%) |
Jul 07, 2004 | 4.728 | 4.783 | 4.698 | 4.701 | 54,929 | -0.03(-0.64%) |
Jul 06, 2004 | 4.701 | 4.811 | 4.646 | 4.731 | 77,119 | +0.00(+0.00%) |
Jul 02, 2004 | 4.742 | 4.756 | 4.728 | 4.731 | 92,034 | +0.02(+0.35%) |