Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.634 | 5.634 | 5.614 | 5.618 | 128,147 | -0.01(-0.14%) |
Sep 29, 2004 | 5.646 | 5.646 | 5.606 | 5.626 | 125,161 | -0.02(-0.28%) |
Sep 28, 2004 | 5.626 | 5.658 | 5.622 | 5.642 | 117,198 | +0.02(+0.29%) |
Sep 27, 2004 | 5.606 | 5.626 | 5.594 | 5.626 | 224,693 | +0.01(+0.21%) |
Sep 24, 2004 | 5.634 | 5.634 | 5.610 | 5.614 | 79,376 | -0.01(-0.14%) |
Sep 23, 2004 | 5.606 | 5.630 | 5.606 | 5.622 | 129,142 | +0.02(+0.36%) |
Sep 22, 2004 | 5.614 | 5.614 | 5.578 | 5.602 | 131,382 | +0.00(+0.07%) |
Sep 21, 2004 | 5.610 | 5.618 | 5.587 | 5.598 | 169,950 | -0.01(-0.14%) |
Sep 20, 2004 | 5.671 | 5.671 | 5.598 | 5.606 | 166,467 | -0.02(-0.43%) |
Sep 17, 2004 | 5.630 | 5.646 | 5.614 | 5.630 | 146,809 | +0.00(+0.07%) |
Sep 16, 2004 | 5.626 | 5.638 | 5.610 | 5.626 | 125,161 | +0.01(+0.21%) |
Sep 15, 2004 | 5.618 | 5.650 | 5.611 | 5.614 | 144,072 | -0.06(-1.06%) |
Sep 14, 2004 | 5.654 | 5.699 | 5.654 | 5.675 | 196,326 | -0.02(-0.28%) |
Sep 13, 2004 | 5.691 | 5.703 | 5.679 | 5.691 | 125,907 | -0.00(-0.07%) |
Sep 10, 2004 | 5.699 | 5.727 | 5.679 | 5.695 | 157,758 | +0.00(+0.00%) |
Sep 09, 2004 | 5.691 | 5.699 | 5.671 | 5.695 | 101,024 | +0.02(+0.28%) |
Sep 08, 2004 | 5.699 | 5.703 | 5.667 | 5.679 | 179,903 | -0.02(-0.35%) |
Sep 07, 2004 | 5.650 | 5.707 | 5.650 | 5.699 | 187,866 | +0.05(+0.85%) |
Sep 03, 2004 | 5.667 | 5.675 | 5.631 | 5.650 | 116,949 | -0.03(-0.57%) |
Sep 02, 2004 | 5.699 | 5.707 | 5.667 | 5.683 | 116,203 | -0.01(-0.14%) |
Sep 01, 2004 | 5.675 | 5.699 | 5.667 | 5.691 | 143,574 | +0.02(+0.43%) |
Aug 31, 2004 | 5.626 | 5.667 | 5.622 | 5.667 | 146,809 | +0.02(+0.43%) |
Aug 30, 2004 | 5.622 | 5.642 | 5.618 | 5.642 | 162,236 | +0.03(+0.57%) |
Aug 27, 2004 | 5.602 | 5.626 | 5.602 | 5.610 | 101,273 | +0.00(+0.07%) |
Aug 26, 2004 | 5.618 | 5.622 | 5.598 | 5.606 | 110,978 | -0.01(-0.14%) |
Aug 25, 2004 | 5.618 | 5.618 | 5.598 | 5.614 | 86,095 | -0.00(-0.07%) |
Aug 24, 2004 | 5.582 | 5.626 | 5.578 | 5.618 | 150,790 | +0.02(+0.43%) |
Aug 23, 2004 | 5.614 | 5.614 | 5.586 | 5.594 | 104,259 | -0.02(-0.36%) |
Aug 20, 2004 | 5.594 | 5.618 | 5.586 | 5.614 | 74,151 | +0.00(+0.07%) |
Aug 19, 2004 | 5.618 | 5.618 | 5.578 | 5.610 | 84,353 | +0.00(+0.07%) |
Aug 18, 2004 | 5.574 | 5.614 | 5.566 | 5.606 | 87,090 | +0.03(+0.58%) |
Aug 17, 2004 | 5.542 | 5.574 | 5.530 | 5.574 | 109,236 | +0.03(+0.51%) |
Aug 16, 2004 | 5.562 | 5.562 | 5.534 | 5.546 | 62,953 | -0.02(-0.36%) |
Aug 13, 2004 | 5.554 | 5.570 | 5.530 | 5.566 | 113,217 | +0.01(+0.22%) |
Aug 12, 2004 | 5.554 | 5.554 | 5.526 | 5.554 | 139,593 | -0.01(-0.14%) |
Aug 11, 2004 | 5.586 | 5.586 | 5.554 | 5.562 | 177,415 | -0.03(-0.50%) |
Aug 10, 2004 | 5.622 | 5.622 | 5.566 | 5.590 | 81,616 | -0.03(-0.50%) |
Aug 09, 2004 | 5.598 | 5.630 | 5.598 | 5.618 | 224,195 | +0.02(+0.29%) |
Aug 06, 2004 | 5.586 | 5.622 | 5.586 | 5.602 | 119,189 | +0.02(+0.36%) |
Aug 05, 2004 | 5.578 | 5.582 | 5.546 | 5.582 | 131,133 | +0.02(+0.36%) |
Aug 04, 2004 | 5.562 | 5.566 | 5.534 | 5.562 | 113,715 | +0.01(+0.22%) |
Aug 03, 2004 | 5.526 | 5.562 | 5.506 | 5.550 | 121,926 | +0.04(+0.80%) |
Aug 02, 2004 | 5.518 | 5.522 | 5.494 | 5.506 | 111,724 | -0.01(-0.22%) |
Jul 30, 2004 | 5.494 | 5.526 | 5.470 | 5.518 | 105,254 | +0.06(+1.18%) |
Jul 29, 2004 | 5.437 | 5.466 | 5.433 | 5.454 | 69,423 | +0.02(+0.30%) |
Jul 28, 2004 | 5.425 | 5.458 | 5.409 | 5.437 | 81,118 | +0.01(+0.22%) |
Jul 27, 2004 | 5.474 | 5.474 | 5.389 | 5.425 | 144,570 | -0.01(-0.22%) |
Jul 26, 2004 | 5.486 | 5.486 | 5.421 | 5.437 | 118,940 | -0.03(-0.59%) |
Jul 23, 2004 | 5.478 | 5.482 | 5.441 | 5.470 | 113,715 | +0.02(+0.29%) |
Jul 22, 2004 | 5.458 | 5.474 | 5.445 | 5.454 | 127,649 | -0.00(-0.07%) |
Jul 21, 2004 | 5.486 | 5.494 | 5.445 | 5.458 | 180,152 | -0.04(-0.66%) |
Jul 20, 2004 | 5.494 | 5.522 | 5.486 | 5.494 | 92,066 | -0.01(-0.15%) |
Jul 19, 2004 | 5.526 | 5.526 | 5.490 | 5.502 | 160,246 | -0.03(-0.51%) |
Jul 16, 2004 | 5.502 | 5.530 | 5.502 | 5.530 | 111,724 | +0.04(+0.81%) |
Jul 15, 2004 | 5.506 | 5.534 | 5.486 | 5.486 | 105,006 | -0.03(-0.51%) |
Jul 14, 2004 | 5.546 | 5.546 | 5.445 | 5.514 | 175,424 | -0.04(-0.65%) |
Jul 13, 2004 | 5.538 | 5.586 | 5.538 | 5.550 | 139,593 | +0.01(+0.22%) |
Jul 12, 2004 | 5.526 | 5.542 | 5.494 | 5.538 | 104,010 | +0.03(+0.58%) |
Jul 09, 2004 | 5.478 | 5.526 | 5.478 | 5.506 | 159,002 | +0.03(+0.51%) |
Jul 08, 2004 | 5.441 | 5.506 | 5.441 | 5.478 | 145,565 | +0.03(+0.52%) |
Jul 07, 2004 | 5.466 | 5.486 | 5.413 | 5.450 | 201,552 | -0.01(-0.15%) |
Jul 06, 2004 | 5.413 | 5.462 | 5.413 | 5.458 | 62,456 | +0.04(+0.74%) |
Jul 02, 2004 | 5.345 | 5.474 | 5.345 | 5.417 | 235,890 | +0.08(+1.58%) |