Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.306 | 5.339 | 5.306 | 5.339 | 25,638 | +0.04(+0.73%) |
Sep 29, 2004 | 5.330 | 5.333 | 5.291 | 5.300 | 20,578 | +0.01(+0.11%) |
Sep 28, 2004 | 5.318 | 5.321 | 5.276 | 5.294 | 17,204 | -0.00(-0.06%) |
Sep 27, 2004 | 5.279 | 5.330 | 5.262 | 5.297 | 34,409 | -0.01(-0.22%) |
Sep 24, 2004 | 5.321 | 5.324 | 5.294 | 5.309 | 12,481 | +0.00(+0.00%) |
Sep 23, 2004 | 5.294 | 5.309 | 5.262 | 5.309 | 23,951 | +0.04(+0.84%) |
Sep 22, 2004 | 5.265 | 5.318 | 5.247 | 5.265 | 35,759 | +0.01(+0.17%) |
Sep 21, 2004 | 5.279 | 5.279 | 5.238 | 5.256 | 47,903 | +0.00(+0.00%) |
Sep 20, 2004 | 5.318 | 5.345 | 5.256 | 5.256 | 67,132 | -0.11(-1.99%) |
Sep 17, 2004 | 5.365 | 5.377 | 5.351 | 5.362 | 18,891 | -0.01(-0.11%) |
Sep 16, 2004 | 5.342 | 5.410 | 5.342 | 5.368 | 36,433 | +0.03(+0.50%) |
Sep 15, 2004 | 5.356 | 5.356 | 5.330 | 5.342 | 29,349 | -0.04(-0.83%) |
Sep 14, 2004 | 5.436 | 5.439 | 5.371 | 5.386 | 59,373 | -0.08(-1.41%) |
Sep 13, 2004 | 5.460 | 5.496 | 5.460 | 5.463 | 21,590 | +0.00(+0.00%) |
Sep 10, 2004 | 5.463 | 5.505 | 5.442 | 5.463 | 43,180 | -0.04(-0.75%) |
Sep 09, 2004 | 5.543 | 5.543 | 5.499 | 5.505 | 32,385 | -0.07(-1.22%) |
Sep 08, 2004 | 5.531 | 5.585 | 5.531 | 5.573 | 38,120 | +0.03(+0.53%) |
Sep 07, 2004 | 5.558 | 5.558 | 5.528 | 5.543 | 25,638 | -0.04(-0.64%) |
Sep 03, 2004 | 5.519 | 5.579 | 5.519 | 5.579 | 37,445 | +0.04(+0.64%) |
Sep 02, 2004 | 5.543 | 5.543 | 5.514 | 5.543 | 22,939 | +0.05(+0.86%) |
Sep 01, 2004 | 5.493 | 5.528 | 5.475 | 5.496 | 52,626 | +0.10(+1.81%) |
Aug 31, 2004 | 5.336 | 5.410 | 5.276 | 5.398 | 57,349 | +0.01(+0.28%) |
Aug 30, 2004 | 5.466 | 5.481 | 5.383 | 5.383 | 30,361 | -0.04(-0.77%) |
Aug 27, 2004 | 5.410 | 5.439 | 5.377 | 5.425 | 29,349 | +0.01(+0.27%) |
Aug 26, 2004 | 5.436 | 5.436 | 5.365 | 5.410 | 29,012 | +0.02(+0.33%) |
Aug 25, 2004 | 5.339 | 5.407 | 5.339 | 5.392 | 36,771 | +0.05(+0.94%) |
Aug 24, 2004 | 5.454 | 5.454 | 5.339 | 5.342 | 64,771 | -0.12(-2.17%) |
Aug 23, 2004 | 5.413 | 5.460 | 5.410 | 5.460 | 19,903 | +0.04(+0.77%) |
Aug 20, 2004 | 5.303 | 5.419 | 5.303 | 5.419 | 30,024 | +0.12(+2.18%) |
Aug 19, 2004 | 5.306 | 5.306 | 5.262 | 5.303 | 36,771 | +0.01(+0.28%) |
Aug 18, 2004 | 5.273 | 5.330 | 5.232 | 5.288 | 102,217 | -0.01(-0.28%) |
Aug 17, 2004 | 5.333 | 5.333 | 5.270 | 5.303 | 74,554 | +0.04(+0.85%) |
Aug 16, 2004 | 5.217 | 5.259 | 5.192 | 5.259 | 36,096 | +0.02(+0.45%) |
Aug 13, 2004 | 5.244 | 5.244 | 5.208 | 5.235 | 33,735 | -0.02(-0.39%) |
Aug 12, 2004 | 5.131 | 5.256 | 5.131 | 5.256 | 32,048 | +0.09(+1.84%) |
Aug 11, 2004 | 5.173 | 5.187 | 5.158 | 5.161 | 20,915 | -0.02(-0.40%) |
Aug 10, 2004 | 5.158 | 5.185 | 5.158 | 5.182 | 13,831 | +0.01(+0.11%) |
Aug 09, 2004 | 5.187 | 5.202 | 5.146 | 5.176 | 25,638 | -0.01(-0.23%) |
Aug 06, 2004 | 5.232 | 5.253 | 5.187 | 5.187 | 24,626 | -0.02(-0.40%) |
Aug 05, 2004 | 5.205 | 5.229 | 5.205 | 5.208 | 18,891 | -0.02(-0.40%) |
Aug 04, 2004 | 5.193 | 5.229 | 5.190 | 5.229 | 33,735 | +0.01(+0.23%) |
Aug 03, 2004 | 5.164 | 5.223 | 5.164 | 5.217 | 22,602 | +0.04(+0.86%) |
Aug 02, 2004 | 5.134 | 5.217 | 5.134 | 5.173 | 41,831 | +0.04(+0.81%) |
Jul 30, 2004 | 5.104 | 5.131 | 5.099 | 5.131 | 47,229 | +0.01(+0.17%) |
Jul 29, 2004 | 5.113 | 5.125 | 5.104 | 5.122 | 22,602 | +0.02(+0.47%) |
Jul 28, 2004 | 5.158 | 5.158 | 5.087 | 5.099 | 81,638 | -0.06(-1.15%) |
Jul 27, 2004 | 5.226 | 5.226 | 5.143 | 5.158 | 53,976 | -0.07(-1.25%) |
Jul 26, 2004 | 5.238 | 5.247 | 5.149 | 5.223 | 71,518 | -0.04(-0.68%) |
Jul 23, 2004 | 5.259 | 5.259 | 5.217 | 5.259 | 15,518 | -0.00(-0.06%) |
Jul 22, 2004 | 5.309 | 5.309 | 5.238 | 5.262 | 20,915 | -0.04(-0.84%) |
Jul 21, 2004 | 5.327 | 5.327 | 5.306 | 5.306 | 40,144 | -0.01(-0.22%) |
Jul 20, 2004 | 5.294 | 5.321 | 5.276 | 5.318 | 25,301 | +0.04(+0.79%) |
Jul 19, 2004 | 5.291 | 5.303 | 5.265 | 5.276 | 31,710 | -0.01(-0.28%) |
Jul 16, 2004 | 5.312 | 5.312 | 5.276 | 5.291 | 23,614 | +0.00(+0.00%) |
Jul 15, 2004 | 5.318 | 5.318 | 5.276 | 5.291 | 29,686 | -0.03(-0.50%) |
Jul 14, 2004 | 5.247 | 5.318 | 5.241 | 5.318 | 60,385 | +0.07(+1.36%) |
Jul 13, 2004 | 5.250 | 5.262 | 5.232 | 5.247 | 20,578 | -0.03(-0.56%) |
Jul 12, 2004 | 5.268 | 5.288 | 5.247 | 5.276 | 26,313 | +0.00(+0.00%) |
Jul 09, 2004 | 5.232 | 5.276 | 5.232 | 5.276 | 61,397 | +0.01(+0.28%) |
Jul 08, 2004 | 5.247 | 5.262 | 5.232 | 5.262 | 12,481 | +0.01(+0.28%) |
Jul 07, 2004 | 5.173 | 5.247 | 5.161 | 5.247 | 31,036 | +0.05(+0.91%) |
Jul 06, 2004 | 5.217 | 5.217 | 5.187 | 5.199 | 57,687 | +0.01(+0.23%) |
Jul 02, 2004 | 5.122 | 5.202 | 5.122 | 5.187 | 52,964 | +0.07(+1.39%) |