Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.505 | 5.576 | 5.490 | 5.550 | 3,634,630 | +0.03(+0.57%) |
Sep 29, 2004 | 5.494 | 5.518 | 5.469 | 5.518 | 2,418,080 | +0.02(+0.32%) |
Sep 28, 2004 | 5.506 | 5.512 | 5.477 | 5.501 | 2,051,393 | +0.02(+0.35%) |
Sep 27, 2004 | 5.518 | 5.531 | 5.464 | 5.482 | 2,397,200 | -0.06(-1.06%) |
Sep 24, 2004 | 5.480 | 5.554 | 5.480 | 5.540 | 2,702,345 | +0.06(+1.05%) |
Sep 23, 2004 | 5.461 | 5.512 | 5.456 | 5.483 | 3,595,800 | +0.02(+0.43%) |
Sep 22, 2004 | 5.494 | 5.495 | 5.424 | 5.460 | 4,335,401 | -0.08(-1.53%) |
Sep 21, 2004 | 5.553 | 5.563 | 5.525 | 5.544 | 2,860,961 | -0.01(-0.12%) |
Sep 20, 2004 | 5.551 | 5.596 | 5.540 | 5.551 | 2,571,935 | +0.00(+0.00%) |
Sep 17, 2004 | 5.525 | 5.574 | 5.507 | 5.551 | 3,460,261 | +0.05(+0.92%) |
Sep 16, 2004 | 5.494 | 5.557 | 5.491 | 5.501 | 2,805,281 | +0.00(+0.00%) |
Sep 15, 2004 | 5.499 | 5.537 | 5.495 | 5.501 | 2,785,133 | -0.01(-0.22%) |
Sep 14, 2004 | 5.551 | 5.580 | 5.501 | 5.513 | 4,759,233 | -0.06(-1.13%) |
Sep 13, 2004 | 5.584 | 5.596 | 5.546 | 5.576 | 2,321,371 | -0.01(-0.15%) |
Sep 10, 2004 | 5.517 | 5.596 | 5.495 | 5.584 | 3,752,951 | +0.04(+0.74%) |
Sep 09, 2004 | 5.487 | 5.555 | 5.487 | 5.543 | 8,955,799 | +0.17(+3.25%) |
Sep 08, 2004 | 5.430 | 5.468 | 5.367 | 5.368 | 3,834,274 | -0.06(-1.11%) |
Sep 07, 2004 | 5.453 | 5.458 | 5.385 | 5.428 | 4,189,239 | -0.02(-0.45%) |
Sep 03, 2004 | 5.471 | 5.483 | 5.438 | 5.453 | 3,300,546 | -0.00(-0.05%) |
Sep 02, 2004 | 5.464 | 5.506 | 5.394 | 5.456 | 3,430,589 | -0.02(-0.40%) |
Sep 01, 2004 | 5.441 | 5.480 | 5.389 | 5.477 | 4,592,191 | +0.06(+1.06%) |
Aug 31, 2004 | 5.357 | 5.420 | 5.326 | 5.420 | 2,993,936 | +0.07(+1.30%) |
Aug 30, 2004 | 5.371 | 5.393 | 5.334 | 5.351 | 2,964,630 | -0.02(-0.38%) |
Aug 27, 2004 | 5.405 | 5.441 | 5.363 | 5.371 | 2,581,093 | -0.05(-1.01%) |
Aug 26, 2004 | 5.389 | 5.436 | 5.364 | 5.426 | 2,713,334 | +0.03(+0.48%) |
Aug 25, 2004 | 5.360 | 5.439 | 5.318 | 5.400 | 4,133,558 | +0.04(+0.74%) |
Aug 24, 2004 | 5.323 | 5.383 | 5.323 | 5.360 | 3,401,650 | +0.06(+1.21%) |
Aug 23, 2004 | 5.326 | 5.360 | 5.270 | 5.296 | 1,859,808 | -0.03(-0.56%) |
Aug 20, 2004 | 5.230 | 5.327 | 5.214 | 5.326 | 1,988,020 | +0.09(+1.72%) |
Aug 19, 2004 | 5.225 | 5.244 | 5.196 | 5.236 | 3,023,608 | -0.01(-0.26%) |
Aug 18, 2004 | 5.172 | 5.259 | 5.159 | 5.250 | 4,277,156 | +0.08(+1.53%) |
Aug 17, 2004 | 5.084 | 5.221 | 5.058 | 5.170 | 2,589,884 | +0.07(+1.31%) |
Aug 16, 2004 | 5.112 | 5.143 | 5.079 | 5.103 | 3,004,559 | -0.01(-0.16%) |
Aug 13, 2004 | 5.058 | 5.127 | 5.058 | 5.112 | 4,017,068 | +0.05(+1.05%) |
Aug 12, 2004 | 5.095 | 5.105 | 4.974 | 5.058 | 4,443,465 | -0.01(-0.16%) |
Aug 11, 2004 | 5.116 | 5.116 | 5.046 | 5.067 | 2,844,477 | -0.09(-1.70%) |
Aug 10, 2004 | 5.071 | 5.154 | 5.050 | 5.154 | 2,856,565 | +0.08(+1.64%) |
Aug 09, 2004 | 5.037 | 5.090 | 5.016 | 5.071 | 3,271,606 | +0.05(+0.98%) |
Aug 06, 2004 | 5.050 | 5.072 | 4.993 | 5.022 | 3,485,171 | -0.05(-0.97%) |
Aug 05, 2004 | 5.162 | 5.199 | 5.060 | 5.071 | 3,121,415 | -0.13(-2.52%) |
Aug 04, 2004 | 5.194 | 5.221 | 5.116 | 5.202 | 2,553,619 | -0.02(-0.39%) |
Aug 03, 2004 | 5.274 | 5.297 | 5.213 | 5.222 | 2,977,085 | -0.05(-0.86%) |
Aug 02, 2004 | 5.179 | 5.280 | 5.179 | 5.267 | 3,422,897 | +0.03(+0.52%) |
Jul 30, 2004 | 5.224 | 5.250 | 5.168 | 5.240 | 3,334,980 | -0.00(-0.05%) |
Jul 29, 2004 | 5.275 | 5.295 | 5.203 | 5.243 | 2,405,625 | -0.01(-0.23%) |
Jul 28, 2004 | 5.305 | 5.311 | 5.211 | 5.255 | 3,235,707 | -0.07(-1.36%) |
Jul 27, 2004 | 5.207 | 5.345 | 5.207 | 5.327 | 4,397,675 | +0.12(+2.39%) |
Jul 26, 2004 | 5.187 | 5.232 | 5.164 | 5.203 | 3,544,149 | +0.03(+0.55%) |
Jul 23, 2004 | 5.183 | 5.214 | 5.129 | 5.174 | 3,195,778 | -0.04(-0.68%) |
Jul 22, 2004 | 5.118 | 5.226 | 5.043 | 5.210 | 6,354,925 | -0.03(-0.57%) |
Jul 21, 2004 | 5.383 | 5.385 | 5.233 | 5.240 | 6,062,235 | -0.12(-2.19%) |
Jul 20, 2004 | 5.325 | 5.396 | 5.314 | 5.357 | 6,453,465 | +0.02(+0.41%) |
Jul 19, 2004 | 5.289 | 5.341 | 5.250 | 5.335 | 4,581,934 | +0.08(+1.53%) |
Jul 16, 2004 | 5.320 | 5.325 | 5.236 | 5.255 | 4,221,475 | -0.05(-1.03%) |
Jul 15, 2004 | 5.232 | 5.327 | 5.214 | 5.310 | 8,639,298 | +0.13(+2.50%) |
Jul 14, 2004 | 5.090 | 5.310 | 5.079 | 5.180 | 12,001,753 | +0.13(+2.54%) |
Jul 13, 2004 | 5.009 | 5.067 | 4.996 | 5.052 | 3,215,926 | +0.04(+0.84%) |
Jul 12, 2004 | 4.916 | 5.031 | 4.880 | 5.009 | 3,433,154 | +0.09(+1.89%) |
Jul 09, 2004 | 4.904 | 4.945 | 4.904 | 4.916 | 2,244,811 | +0.01(+0.25%) |
Jul 08, 2004 | 4.926 | 4.937 | 4.884 | 4.904 | 3,001,995 | -0.05(-0.94%) |
Jul 07, 2004 | 4.893 | 4.970 | 4.880 | 4.951 | 4,118,539 | +0.05(+1.09%) |
Jul 06, 2004 | 4.966 | 4.966 | 4.886 | 4.897 | 4,403,170 | -0.10(-2.02%) |
Jul 02, 2004 | 5.056 | 5.076 | 4.978 | 4.998 | 2,806,380 | -0.06(-1.13%) |