Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.241 | 5.256 | 5.176 | 5.211 | 2,455,488 | -0.04(-0.74%) |
Sep 29, 2004 | 5.150 | 5.267 | 5.148 | 5.250 | 5,604,021 | +0.09(+1.80%) |
Sep 28, 2004 | 5.156 | 5.206 | 5.043 | 5.158 | 11,862,480 | -0.02(-0.36%) |
Sep 27, 2004 | 5.487 | 5.487 | 4.991 | 5.176 | 22,985,208 | -0.41(-7.42%) |
Sep 24, 2004 | 5.593 | 5.613 | 5.523 | 5.591 | 2,517,854 | +0.01(+0.17%) |
Sep 23, 2004 | 5.660 | 5.678 | 5.582 | 5.582 | 1,041,051 | -0.08(-1.37%) |
Sep 22, 2004 | 5.760 | 5.760 | 5.556 | 5.660 | 1,994,088 | -0.12(-2.05%) |
Sep 21, 2004 | 5.630 | 5.799 | 5.630 | 5.778 | 3,847,247 | +0.13(+2.30%) |
Sep 20, 2004 | 5.704 | 5.711 | 5.624 | 5.649 | 2,202,785 | -0.03(-0.46%) |
Sep 17, 2004 | 5.630 | 5.711 | 5.610 | 5.674 | 2,160,397 | +0.08(+1.49%) |
Sep 16, 2004 | 5.504 | 5.613 | 5.471 | 5.591 | 1,237,058 | +0.10(+1.75%) |
Sep 15, 2004 | 5.613 | 5.613 | 5.482 | 5.495 | 2,253,541 | -0.11(-2.05%) |
Sep 14, 2004 | 5.500 | 5.611 | 5.463 | 5.610 | 5,385,605 | +0.12(+2.16%) |
Sep 13, 2004 | 5.367 | 5.500 | 5.352 | 5.491 | 6,443,936 | +0.22(+4.14%) |
Sep 10, 2004 | 5.328 | 5.328 | 5.254 | 5.273 | 1,268,106 | -0.04(-0.70%) |
Sep 09, 2004 | 5.324 | 5.356 | 5.278 | 5.310 | 1,688,198 | +0.00(+0.00%) |
Sep 08, 2004 | 5.328 | 5.369 | 5.280 | 5.310 | 1,257,037 | -0.02(-0.42%) |
Sep 07, 2004 | 5.306 | 5.365 | 5.300 | 5.332 | 2,452,518 | +0.04(+0.66%) |
Sep 03, 2004 | 5.323 | 5.339 | 5.297 | 5.297 | 1,378,799 | -0.03(-0.49%) |
Sep 02, 2004 | 5.334 | 5.334 | 5.291 | 5.323 | 3,334,550 | -0.01(-0.28%) |
Sep 01, 2004 | 5.232 | 5.350 | 5.232 | 5.337 | 1,713,307 | +0.10(+1.84%) |
Aug 31, 2004 | 5.260 | 5.297 | 5.223 | 5.241 | 1,545,648 | -0.01(-0.14%) |
Aug 30, 2004 | 5.315 | 5.334 | 5.248 | 5.248 | 924,689 | -0.09(-1.60%) |
Aug 27, 2004 | 5.343 | 5.360 | 5.304 | 5.334 | 1,501,641 | +0.01(+0.14%) |
Aug 26, 2004 | 5.324 | 5.339 | 5.287 | 5.326 | 989,214 | +0.00(+0.03%) |
Aug 25, 2004 | 5.334 | 5.356 | 5.282 | 5.324 | 663,886 | +0.00(+0.03%) |
Aug 24, 2004 | 5.343 | 5.365 | 5.280 | 5.323 | 1,358,820 | -0.01(-0.17%) |
Aug 23, 2004 | 5.306 | 5.363 | 5.291 | 5.332 | 1,038,081 | +0.01(+0.14%) |
Aug 20, 2004 | 5.269 | 5.330 | 5.260 | 5.324 | 1,543,218 | +0.06(+1.09%) |
Aug 19, 2004 | 5.248 | 5.286 | 5.241 | 5.267 | 1,608,824 | +0.02(+0.32%) |
Aug 18, 2004 | 5.198 | 5.263 | 5.160 | 5.250 | 982,735 | +0.06(+1.25%) |
Aug 17, 2004 | 5.152 | 5.256 | 5.130 | 5.186 | 2,710,081 | +0.06(+1.08%) |
Aug 16, 2004 | 5.056 | 5.130 | 5.056 | 5.130 | 1,332,632 | +0.07(+1.47%) |
Aug 13, 2004 | 5.073 | 5.100 | 5.039 | 5.056 | 2,591,019 | -0.00(-0.07%) |
Aug 12, 2004 | 5.078 | 5.089 | 5.028 | 5.060 | 1,562,387 | -0.04(-0.80%) |
Aug 11, 2004 | 5.130 | 5.158 | 5.073 | 5.100 | 1,526,479 | -0.07(-1.43%) |
Aug 10, 2004 | 5.124 | 5.186 | 5.113 | 5.174 | 1,732,746 | +0.07(+1.38%) |
Aug 09, 2004 | 5.115 | 5.130 | 5.043 | 5.104 | 3,641,250 | -0.01(-0.18%) |
Aug 06, 2004 | 5.204 | 5.217 | 5.097 | 5.113 | 3,908,532 | -0.17(-3.29%) |
Aug 05, 2004 | 5.328 | 5.350 | 5.280 | 5.287 | 526,735 | -0.04(-0.73%) |
Aug 04, 2004 | 5.287 | 5.350 | 5.284 | 5.326 | 1,086,678 | -0.01(-0.28%) |
Aug 03, 2004 | 5.282 | 5.352 | 5.267 | 5.341 | 1,504,341 | +0.06(+1.09%) |
Aug 02, 2004 | 5.195 | 5.291 | 5.195 | 5.284 | 1,759,204 | +0.06(+1.24%) |
Jul 30, 2004 | 5.261 | 5.267 | 5.197 | 5.219 | 2,199,005 | -0.04(-0.77%) |
Jul 29, 2004 | 5.311 | 5.315 | 5.256 | 5.260 | 1,252,717 | -0.05(-0.98%) |
Jul 28, 2004 | 5.374 | 5.374 | 5.280 | 5.311 | 1,290,245 | -0.06(-1.21%) |
Jul 27, 2004 | 5.252 | 5.382 | 5.252 | 5.376 | 1,656,611 | +0.12(+2.29%) |
Jul 26, 2004 | 5.278 | 5.297 | 5.217 | 5.256 | 1,319,133 | +0.02(+0.32%) |
Jul 23, 2004 | 5.232 | 5.289 | 5.195 | 5.239 | 1,326,962 | +0.03(+0.50%) |
Jul 22, 2004 | 5.250 | 5.300 | 5.210 | 5.213 | 1,244,348 | -0.04(-0.71%) |
Jul 21, 2004 | 5.297 | 5.310 | 5.241 | 5.250 | 1,815,360 | -0.02(-0.42%) |
Jul 20, 2004 | 5.250 | 5.278 | 5.202 | 5.273 | 1,416,596 | +0.02(+0.39%) |
Jul 19, 2004 | 5.399 | 5.423 | 5.247 | 5.252 | 1,667,950 | -0.12(-2.31%) |
Jul 16, 2004 | 5.352 | 5.423 | 5.352 | 5.376 | 3,790,820 | +0.08(+1.47%) |
Jul 15, 2004 | 5.215 | 5.306 | 5.210 | 5.298 | 2,554,572 | +0.08(+1.60%) |
Jul 14, 2004 | 5.247 | 5.250 | 5.195 | 5.215 | 1,676,859 | -0.04(-0.74%) |
Jul 13, 2004 | 5.297 | 5.336 | 5.243 | 5.254 | 1,568,326 | -0.02(-0.32%) |
Jul 12, 2004 | 5.247 | 5.286 | 5.211 | 5.271 | 1,054,550 | +0.03(+0.49%) |
Jul 09, 2004 | 5.187 | 5.258 | 5.187 | 5.245 | 1,050,230 | +0.10(+2.02%) |
Jul 08, 2004 | 5.195 | 5.197 | 5.104 | 5.141 | 2,024,596 | -0.06(-1.10%) |
Jul 07, 2004 | 5.297 | 5.334 | 5.186 | 5.198 | 2,197,925 | -0.09(-1.78%) |
Jul 06, 2004 | 5.315 | 5.334 | 5.271 | 5.293 | 1,973,030 | -0.04(-0.83%) |
Jul 02, 2004 | 5.408 | 5.408 | 5.315 | 5.337 | 1,065,619 | -0.04(-0.65%) |