Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.789 | 5.828 | 5.738 | 5.785 | 409,648 | +0.00(+0.08%) |
Sep 29, 2004 | 5.807 | 5.819 | 5.756 | 5.780 | 740,569 | -0.01(-0.16%) |
Sep 28, 2004 | 5.792 | 5.798 | 5.744 | 5.789 | 601,795 | +0.05(+0.90%) |
Sep 27, 2004 | 5.778 | 5.801 | 5.738 | 5.738 | 1,268,085 | -0.04(-0.62%) |
Sep 24, 2004 | 5.684 | 5.861 | 5.681 | 5.774 | 1,985,526 | +0.16(+2.93%) |
Sep 23, 2004 | 5.648 | 5.659 | 5.585 | 5.609 | 304,233 | -0.02(-0.44%) |
Sep 22, 2004 | 5.675 | 5.675 | 5.625 | 5.634 | 548,866 | -0.02(-0.44%) |
Sep 21, 2004 | 5.623 | 5.672 | 5.587 | 5.659 | 550,645 | +0.12(+2.19%) |
Sep 20, 2004 | 5.506 | 5.582 | 5.488 | 5.537 | 2,512,153 | -0.11(-1.87%) |
Sep 17, 2004 | 5.659 | 5.659 | 5.585 | 5.643 | 2,074,483 | -0.05(-0.87%) |
Sep 16, 2004 | 5.654 | 5.713 | 5.654 | 5.693 | 1,304,113 | -0.05(-0.90%) |
Sep 15, 2004 | 5.834 | 5.834 | 5.713 | 5.744 | 1,296,996 | -0.17(-2.85%) |
Sep 14, 2004 | 5.926 | 5.962 | 5.884 | 5.913 | 512,393 | -0.04(-0.75%) |
Sep 13, 2004 | 5.929 | 6.014 | 5.924 | 5.958 | 761,029 | +0.10(+1.69%) |
Sep 10, 2004 | 5.765 | 5.868 | 5.753 | 5.859 | 700,093 | +0.15(+2.56%) |
Sep 09, 2004 | 5.704 | 5.731 | 5.672 | 5.713 | 388,298 | +0.03(+0.51%) |
Sep 08, 2004 | 5.643 | 5.706 | 5.643 | 5.684 | 432,332 | +0.03(+0.48%) |
Sep 07, 2004 | 5.645 | 5.679 | 5.630 | 5.657 | 467,470 | +0.07(+1.21%) |
Sep 03, 2004 | 5.600 | 5.627 | 5.587 | 5.589 | 574,663 | -0.00(-0.08%) |
Sep 02, 2004 | 5.540 | 5.614 | 5.526 | 5.594 | 381,181 | +0.08(+1.51%) |
Sep 01, 2004 | 5.537 | 5.544 | 5.475 | 5.511 | 1,240,064 | -0.08(-1.45%) |
Aug 31, 2004 | 5.542 | 5.591 | 5.502 | 5.591 | 706,765 | -0.04(-0.68%) |
Aug 30, 2004 | 5.634 | 5.666 | 5.618 | 5.630 | 414,540 | -0.04(-0.71%) |
Aug 27, 2004 | 5.650 | 5.679 | 5.632 | 5.670 | 242,853 | +0.00(+0.04%) |
Aug 26, 2004 | 5.675 | 5.704 | 5.625 | 5.668 | 608,912 | +0.04(+0.72%) |
Aug 25, 2004 | 5.578 | 5.645 | 5.535 | 5.627 | 379,847 | +0.04(+0.72%) |
Aug 24, 2004 | 5.623 | 5.643 | 5.531 | 5.587 | 391,856 | +0.07(+1.18%) |
Aug 23, 2004 | 5.605 | 5.614 | 5.522 | 5.522 | 523,068 | -0.09(-1.60%) |
Aug 20, 2004 | 5.513 | 5.618 | 5.513 | 5.612 | 391,411 | +0.02(+0.36%) |
Aug 19, 2004 | 5.623 | 5.639 | 5.542 | 5.591 | 565,768 | -0.03(-0.52%) |
Aug 18, 2004 | 5.511 | 5.643 | 5.502 | 5.621 | 633,375 | +0.05(+0.97%) |
Aug 17, 2004 | 5.553 | 5.598 | 5.542 | 5.567 | 3,545,391 | +0.09(+1.73%) |
Aug 16, 2004 | 5.358 | 5.506 | 5.353 | 5.472 | 696,090 | +0.09(+1.63%) |
Aug 13, 2004 | 5.414 | 5.445 | 5.355 | 5.385 | 1,068,821 | +0.09(+1.61%) |
Aug 12, 2004 | 5.306 | 5.337 | 5.270 | 5.299 | 642,271 | -0.09(-1.59%) |
Aug 11, 2004 | 5.324 | 5.385 | 5.299 | 5.385 | 1,631,921 | -0.09(-1.72%) |
Aug 10, 2004 | 5.409 | 5.488 | 5.409 | 5.479 | 765,477 | +0.17(+3.18%) |
Aug 09, 2004 | 5.351 | 5.362 | 5.288 | 5.310 | 1,088,836 | -0.04(-0.76%) |
Aug 06, 2004 | 5.423 | 5.423 | 5.315 | 5.351 | 852,655 | -0.09(-1.65%) |
Aug 05, 2004 | 5.504 | 5.519 | 5.418 | 5.441 | 966,965 | -0.03(-0.53%) |
Aug 04, 2004 | 5.394 | 5.493 | 5.369 | 5.470 | 812,179 | -0.04(-0.77%) |
Aug 03, 2004 | 5.560 | 5.573 | 5.499 | 5.513 | 378,068 | -0.07(-1.33%) |
Aug 02, 2004 | 5.546 | 5.587 | 5.508 | 5.587 | 604,464 | -0.01(-0.12%) |
Jul 30, 2004 | 5.591 | 5.659 | 5.553 | 5.594 | 534,188 | -0.08(-1.39%) |
Jul 29, 2004 | 5.659 | 5.706 | 5.618 | 5.672 | 720,998 | -0.00(-0.08%) |
Jul 28, 2004 | 5.596 | 5.677 | 5.569 | 5.677 | 753,023 | +0.08(+1.41%) |
Jul 27, 2004 | 5.594 | 5.607 | 5.522 | 5.598 | 660,507 | +0.04(+0.65%) |
Jul 26, 2004 | 5.598 | 5.600 | 5.497 | 5.562 | 718,774 | -0.02(-0.32%) |
Jul 23, 2004 | 5.625 | 5.634 | 5.537 | 5.580 | 1,265,417 | -0.19(-3.24%) |
Jul 22, 2004 | 5.720 | 5.778 | 5.688 | 5.767 | 675,185 | +0.02(+0.27%) |
Jul 21, 2004 | 5.895 | 5.922 | 5.729 | 5.751 | 623,590 | -0.13(-2.18%) |
Jul 20, 2004 | 5.794 | 5.890 | 5.756 | 5.879 | 1,121,306 | +0.12(+2.11%) |
Jul 19, 2004 | 5.780 | 5.810 | 5.699 | 5.758 | 2,150,986 | -0.09(-1.61%) |
Jul 16, 2004 | 5.940 | 5.953 | 5.832 | 5.852 | 1,745,341 | +0.02(+0.27%) |
Jul 15, 2004 | 5.902 | 5.906 | 5.837 | 5.837 | 7,781,536 | -0.17(-2.77%) |
Jul 14, 2004 | 6.034 | 6.064 | 5.996 | 6.003 | 5,248,033 | -0.18(-2.84%) |
Jul 13, 2004 | 6.183 | 6.194 | 6.123 | 6.178 | 525,737 | -0.08(-1.26%) |
Jul 12, 2004 | 6.304 | 6.309 | 6.230 | 6.257 | 708,989 | -0.10(-1.56%) |
Jul 09, 2004 | 6.196 | 6.356 | 6.189 | 6.356 | 4,195,224 | +0.20(+3.29%) |
Jul 08, 2004 | 6.214 | 6.264 | 6.142 | 6.154 | 6,750,522 | -0.08(-1.23%) |
Jul 07, 2004 | 6.160 | 6.250 | 6.160 | 6.230 | 951,842 | +0.09(+1.46%) |
Jul 06, 2004 | 6.187 | 6.189 | 6.106 | 6.140 | 818,406 | -0.11(-1.80%) |
Jul 02, 2004 | 6.252 | 6.259 | 6.198 | 6.252 | 543,084 | +0.08(+1.27%) |