Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.953 | 5.992 | 5.900 | 5.948 | 398,403 | +0.00(+0.08%) |
Sep 29, 2004 | 5.971 | 5.983 | 5.918 | 5.943 | 720,241 | -0.01(-0.16%) |
Sep 28, 2004 | 5.955 | 5.962 | 5.906 | 5.953 | 585,277 | +0.05(+0.90%) |
Sep 27, 2004 | 5.941 | 5.964 | 5.900 | 5.900 | 1,233,278 | -0.04(-0.62%) |
Sep 24, 2004 | 5.844 | 6.027 | 5.842 | 5.937 | 1,931,025 | +0.17(+2.93%) |
Sep 23, 2004 | 5.807 | 5.819 | 5.742 | 5.768 | 295,882 | -0.03(-0.44%) |
Sep 22, 2004 | 5.835 | 5.835 | 5.784 | 5.793 | 533,800 | -0.03(-0.44%) |
Sep 21, 2004 | 5.782 | 5.832 | 5.745 | 5.819 | 535,530 | +0.12(+2.19%) |
Sep 20, 2004 | 5.661 | 5.740 | 5.643 | 5.694 | 2,443,196 | -0.11(-1.87%) |
Sep 17, 2004 | 5.819 | 5.819 | 5.742 | 5.802 | 2,017,540 | -0.05(-0.87%) |
Sep 16, 2004 | 5.814 | 5.874 | 5.814 | 5.853 | 1,268,316 | -0.05(-0.90%) |
Sep 15, 2004 | 5.999 | 5.999 | 5.874 | 5.906 | 1,261,395 | -0.17(-2.85%) |
Sep 14, 2004 | 6.094 | 6.131 | 6.050 | 6.080 | 498,329 | -0.05(-0.75%) |
Sep 13, 2004 | 6.096 | 6.184 | 6.091 | 6.126 | 740,139 | +0.10(+1.69%) |
Sep 10, 2004 | 5.927 | 6.034 | 5.916 | 6.024 | 680,876 | +0.15(+2.56%) |
Sep 09, 2004 | 5.865 | 5.893 | 5.832 | 5.874 | 377,640 | +0.03(+0.51%) |
Sep 08, 2004 | 5.802 | 5.867 | 5.802 | 5.844 | 420,465 | +0.03(+0.48%) |
Sep 07, 2004 | 5.805 | 5.839 | 5.789 | 5.816 | 454,638 | +0.07(+1.21%) |
Sep 03, 2004 | 5.759 | 5.786 | 5.745 | 5.747 | 558,889 | -0.00(-0.08%) |
Sep 02, 2004 | 5.696 | 5.772 | 5.682 | 5.752 | 370,718 | +0.09(+1.51%) |
Sep 01, 2004 | 5.694 | 5.701 | 5.629 | 5.666 | 1,206,025 | -0.08(-1.45%) |
Aug 31, 2004 | 5.698 | 5.749 | 5.657 | 5.749 | 687,365 | -0.04(-0.68%) |
Aug 30, 2004 | 5.793 | 5.826 | 5.777 | 5.789 | 403,162 | -0.04(-0.71%) |
Aug 27, 2004 | 5.809 | 5.839 | 5.791 | 5.830 | 236,187 | +0.00(+0.04%) |
Aug 26, 2004 | 5.835 | 5.865 | 5.784 | 5.828 | 592,198 | +0.04(+0.72%) |
Aug 25, 2004 | 5.735 | 5.805 | 5.691 | 5.786 | 369,421 | +0.04(+0.72%) |
Aug 24, 2004 | 5.782 | 5.802 | 5.687 | 5.745 | 381,100 | +0.07(+1.18%) |
Aug 23, 2004 | 5.763 | 5.772 | 5.678 | 5.678 | 508,710 | -0.09(-1.60%) |
Aug 20, 2004 | 5.668 | 5.777 | 5.668 | 5.770 | 380,668 | +0.02(+0.36%) |
Aug 19, 2004 | 5.782 | 5.798 | 5.698 | 5.749 | 550,238 | -0.03(-0.52%) |
Aug 18, 2004 | 5.666 | 5.802 | 5.657 | 5.779 | 615,990 | +0.06(+0.97%) |
Aug 17, 2004 | 5.710 | 5.756 | 5.698 | 5.724 | 3,448,074 | +0.10(+1.73%) |
Aug 16, 2004 | 5.509 | 5.661 | 5.504 | 5.627 | 676,983 | +0.09(+1.63%) |
Aug 13, 2004 | 5.567 | 5.599 | 5.507 | 5.537 | 1,039,483 | +0.09(+1.61%) |
Aug 12, 2004 | 5.456 | 5.488 | 5.419 | 5.449 | 624,641 | -0.09(-1.59%) |
Aug 11, 2004 | 5.474 | 5.537 | 5.449 | 5.537 | 1,587,126 | -0.10(-1.72%) |
Aug 10, 2004 | 5.562 | 5.643 | 5.562 | 5.634 | 744,465 | +0.17(+3.18%) |
Aug 09, 2004 | 5.502 | 5.513 | 5.437 | 5.460 | 1,058,949 | -0.04(-0.76%) |
Aug 06, 2004 | 5.576 | 5.576 | 5.465 | 5.502 | 829,250 | -0.09(-1.65%) |
Aug 05, 2004 | 5.659 | 5.675 | 5.571 | 5.594 | 940,423 | -0.03(-0.53%) |
Aug 04, 2004 | 5.546 | 5.648 | 5.520 | 5.624 | 789,886 | -0.04(-0.77%) |
Aug 03, 2004 | 5.717 | 5.731 | 5.654 | 5.668 | 367,690 | -0.08(-1.33%) |
Aug 02, 2004 | 5.703 | 5.745 | 5.664 | 5.745 | 587,872 | -0.01(-0.12%) |
Jul 30, 2004 | 5.749 | 5.819 | 5.710 | 5.752 | 519,525 | -0.08(-1.39%) |
Jul 29, 2004 | 5.819 | 5.867 | 5.777 | 5.832 | 701,207 | -0.00(-0.08%) |
Jul 28, 2004 | 5.754 | 5.837 | 5.726 | 5.837 | 732,353 | +0.08(+1.41%) |
Jul 27, 2004 | 5.752 | 5.765 | 5.678 | 5.756 | 642,377 | +0.04(+0.65%) |
Jul 26, 2004 | 5.756 | 5.759 | 5.652 | 5.719 | 699,045 | -0.02(-0.32%) |
Jul 23, 2004 | 5.784 | 5.793 | 5.694 | 5.738 | 1,230,682 | -0.19(-3.24%) |
Jul 22, 2004 | 5.881 | 5.941 | 5.849 | 5.930 | 656,652 | +0.02(+0.27%) |
Jul 21, 2004 | 6.061 | 6.089 | 5.890 | 5.913 | 606,473 | -0.13(-2.18%) |
Jul 20, 2004 | 5.957 | 6.057 | 5.918 | 6.045 | 1,090,527 | +0.12(+2.11%) |
Jul 19, 2004 | 5.943 | 5.973 | 5.860 | 5.920 | 2,091,944 | -0.10(-1.61%) |
Jul 16, 2004 | 6.108 | 6.121 | 5.997 | 6.017 | 1,697,433 | +0.02(+0.27%) |
Jul 15, 2004 | 6.068 | 6.073 | 6.001 | 6.001 | 7,567,940 | -0.17(-2.77%) |
Jul 14, 2004 | 6.205 | 6.235 | 6.165 | 6.172 | 5,103,980 | -0.18(-2.84%) |
Jul 13, 2004 | 6.357 | 6.369 | 6.296 | 6.353 | 511,306 | -0.08(-1.26%) |
Jul 12, 2004 | 6.482 | 6.487 | 6.406 | 6.434 | 689,528 | -0.10(-1.56%) |
Jul 09, 2004 | 6.371 | 6.535 | 6.364 | 6.535 | 4,080,069 | +0.21(+3.29%) |
Jul 08, 2004 | 6.390 | 6.440 | 6.316 | 6.327 | 6,565,226 | -0.08(-1.23%) |
Jul 07, 2004 | 6.334 | 6.427 | 6.334 | 6.406 | 925,715 | +0.09(+1.46%) |
Jul 06, 2004 | 6.362 | 6.364 | 6.279 | 6.313 | 795,942 | -0.12(-1.80%) |
Jul 02, 2004 | 6.429 | 6.436 | 6.373 | 6.429 | 528,176 | +0.08(+1.27%) |