Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.555 | 5.627 | 5.540 | 5.601 | 3,601,588 | +0.03(+0.57%) |
Sep 29, 2004 | 5.544 | 5.569 | 5.519 | 5.569 | 2,396,097 | +0.02(+0.32%) |
Sep 28, 2004 | 5.557 | 5.562 | 5.528 | 5.551 | 2,032,744 | +0.02(+0.35%) |
Sep 27, 2004 | 5.569 | 5.581 | 5.514 | 5.532 | 2,375,407 | -0.06(-1.06%) |
Sep 24, 2004 | 5.530 | 5.605 | 5.530 | 5.591 | 2,677,778 | +0.06(+1.05%) |
Sep 23, 2004 | 5.511 | 5.562 | 5.506 | 5.533 | 3,563,111 | +0.02(+0.43%) |
Sep 22, 2004 | 5.544 | 5.546 | 5.474 | 5.510 | 4,295,988 | -0.09(-1.53%) |
Sep 21, 2004 | 5.603 | 5.614 | 5.576 | 5.595 | 2,834,952 | -0.01(-0.12%) |
Sep 20, 2004 | 5.602 | 5.648 | 5.591 | 5.602 | 2,548,553 | +0.00(+0.00%) |
Sep 17, 2004 | 5.576 | 5.625 | 5.558 | 5.602 | 3,428,804 | +0.05(+0.92%) |
Sep 16, 2004 | 5.544 | 5.608 | 5.541 | 5.551 | 2,779,778 | +0.00(+0.00%) |
Sep 15, 2004 | 5.550 | 5.588 | 5.546 | 5.551 | 2,759,813 | -0.01(-0.22%) |
Sep 14, 2004 | 5.602 | 5.631 | 5.551 | 5.564 | 4,715,967 | -0.06(-1.13%) |
Sep 13, 2004 | 5.635 | 5.648 | 5.597 | 5.627 | 2,300,268 | -0.01(-0.15%) |
Sep 10, 2004 | 5.568 | 5.648 | 5.546 | 5.635 | 3,718,833 | +0.04(+0.74%) |
Sep 09, 2004 | 5.537 | 5.606 | 5.537 | 5.594 | 8,874,382 | +0.18(+3.25%) |
Sep 08, 2004 | 5.479 | 5.518 | 5.416 | 5.418 | 3,799,417 | -0.06(-1.11%) |
Sep 07, 2004 | 5.503 | 5.508 | 5.434 | 5.478 | 4,151,155 | -0.02(-0.45%) |
Sep 03, 2004 | 5.521 | 5.533 | 5.488 | 5.503 | 3,270,541 | -0.00(-0.05%) |
Sep 02, 2004 | 5.514 | 5.557 | 5.444 | 5.506 | 3,399,402 | -0.02(-0.40%) |
Sep 01, 2004 | 5.491 | 5.530 | 5.438 | 5.528 | 4,550,444 | +0.06(+1.06%) |
Aug 31, 2004 | 5.406 | 5.470 | 5.375 | 5.470 | 2,966,718 | +0.07(+1.30%) |
Aug 30, 2004 | 5.420 | 5.442 | 5.383 | 5.400 | 2,937,679 | -0.02(-0.38%) |
Aug 27, 2004 | 5.455 | 5.491 | 5.412 | 5.420 | 2,557,628 | -0.06(-1.01%) |
Aug 26, 2004 | 5.438 | 5.486 | 5.413 | 5.475 | 2,688,667 | +0.03(+0.48%) |
Aug 25, 2004 | 5.409 | 5.489 | 5.367 | 5.449 | 4,095,980 | +0.04(+0.74%) |
Aug 24, 2004 | 5.372 | 5.433 | 5.372 | 5.409 | 3,370,726 | +0.06(+1.21%) |
Aug 23, 2004 | 5.375 | 5.409 | 5.318 | 5.345 | 1,842,900 | -0.03(-0.56%) |
Aug 20, 2004 | 5.278 | 5.376 | 5.262 | 5.375 | 1,969,947 | +0.09(+1.72%) |
Aug 19, 2004 | 5.273 | 5.292 | 5.244 | 5.284 | 2,996,120 | -0.01(-0.26%) |
Aug 18, 2004 | 5.219 | 5.307 | 5.207 | 5.298 | 4,238,272 | +0.08(+1.53%) |
Aug 17, 2004 | 5.131 | 5.269 | 5.105 | 5.218 | 2,566,340 | +0.07(+1.31%) |
Aug 16, 2004 | 5.159 | 5.190 | 5.125 | 5.150 | 2,977,245 | -0.01(-0.16%) |
Aug 13, 2004 | 5.105 | 5.174 | 5.105 | 5.159 | 3,980,549 | +0.05(+1.05%) |
Aug 12, 2004 | 5.142 | 5.152 | 5.019 | 5.105 | 4,403,070 | -0.01(-0.16%) |
Aug 11, 2004 | 5.163 | 5.163 | 5.092 | 5.113 | 2,818,618 | -0.09(-1.69%) |
Aug 10, 2004 | 5.117 | 5.201 | 5.097 | 5.201 | 2,830,597 | +0.08(+1.64%) |
Aug 09, 2004 | 5.083 | 5.136 | 5.062 | 5.117 | 3,241,864 | +0.05(+0.98%) |
Aug 06, 2004 | 5.097 | 5.119 | 5.039 | 5.068 | 3,453,488 | -0.05(-0.97%) |
Aug 05, 2004 | 5.210 | 5.247 | 5.106 | 5.117 | 3,093,038 | -0.13(-2.52%) |
Aug 04, 2004 | 5.241 | 5.269 | 5.163 | 5.249 | 2,530,404 | -0.02(-0.39%) |
Aug 03, 2004 | 5.322 | 5.346 | 5.260 | 5.270 | 2,950,020 | -0.05(-0.86%) |
Aug 02, 2004 | 5.226 | 5.328 | 5.226 | 5.316 | 3,391,779 | +0.03(+0.52%) |
Jul 30, 2004 | 5.271 | 5.298 | 5.215 | 5.288 | 3,304,662 | -0.00(-0.05%) |
Jul 29, 2004 | 5.324 | 5.343 | 5.251 | 5.291 | 2,383,756 | -0.01(-0.23%) |
Jul 28, 2004 | 5.354 | 5.360 | 5.259 | 5.303 | 3,206,291 | -0.07(-1.36%) |
Jul 27, 2004 | 5.255 | 5.394 | 5.255 | 5.376 | 4,357,696 | +0.13(+2.39%) |
Jul 26, 2004 | 5.234 | 5.280 | 5.211 | 5.251 | 3,511,929 | +0.03(+0.55%) |
Jul 23, 2004 | 5.230 | 5.262 | 5.176 | 5.222 | 3,166,725 | -0.04(-0.68%) |
Jul 22, 2004 | 5.165 | 5.274 | 5.090 | 5.258 | 6,297,152 | -0.03(-0.57%) |
Jul 21, 2004 | 5.433 | 5.434 | 5.281 | 5.288 | 6,007,123 | -0.12(-2.19%) |
Jul 20, 2004 | 5.373 | 5.445 | 5.362 | 5.406 | 6,394,797 | +0.02(+0.41%) |
Jul 19, 2004 | 5.338 | 5.390 | 5.298 | 5.384 | 4,540,280 | +0.08(+1.53%) |
Jul 16, 2004 | 5.369 | 5.373 | 5.284 | 5.303 | 4,183,098 | -0.06(-1.03%) |
Jul 15, 2004 | 5.280 | 5.376 | 5.262 | 5.358 | 8,560,759 | +0.13(+2.50%) |
Jul 14, 2004 | 5.136 | 5.358 | 5.125 | 5.227 | 11,892,645 | +0.13(+2.54%) |
Jul 13, 2004 | 5.055 | 5.113 | 5.041 | 5.098 | 3,186,690 | +0.04(+0.84%) |
Jul 12, 2004 | 4.962 | 5.077 | 4.924 | 5.055 | 3,401,943 | +0.09(+1.89%) |
Jul 09, 2004 | 4.949 | 4.990 | 4.949 | 4.962 | 2,224,403 | +0.01(+0.25%) |
Jul 08, 2004 | 4.971 | 4.982 | 4.929 | 4.949 | 2,974,704 | -0.05(-0.94%) |
Jul 07, 2004 | 4.938 | 5.015 | 4.924 | 4.996 | 4,081,097 | +0.05(+1.09%) |
Jul 06, 2004 | 5.011 | 5.011 | 4.931 | 4.942 | 4,363,141 | -0.10(-2.02%) |
Jul 02, 2004 | 5.102 | 5.123 | 5.024 | 5.044 | 2,780,867 | -0.06(-1.13%) |