Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.646 | 5.706 | 5.634 | 5.638 | 106,706 | +0.04(+0.77%) |
Sep 29, 2004 | 5.484 | 5.623 | 5.470 | 5.595 | 154,456 | +0.14(+2.52%) |
Sep 28, 2004 | 5.443 | 5.502 | 5.443 | 5.457 | 156,893 | -0.02(-0.37%) |
Sep 27, 2004 | 5.533 | 5.533 | 5.439 | 5.478 | 180,037 | -0.06(-1.00%) |
Sep 24, 2004 | 5.433 | 5.589 | 5.410 | 5.533 | 80,639 | +0.09(+1.66%) |
Sep 23, 2004 | 5.408 | 5.470 | 5.408 | 5.443 | 196,360 | +0.03(+0.53%) |
Sep 22, 2004 | 5.560 | 5.560 | 5.377 | 5.414 | 143,493 | -0.15(-2.73%) |
Sep 21, 2004 | 5.500 | 5.607 | 5.500 | 5.566 | 166,881 | +0.08(+1.42%) |
Sep 20, 2004 | 5.572 | 5.572 | 5.476 | 5.488 | 154,944 | -0.10(-1.80%) |
Sep 17, 2004 | 5.521 | 5.603 | 5.457 | 5.589 | 341,072 | +0.05(+0.93%) |
Sep 16, 2004 | 5.541 | 5.599 | 5.506 | 5.537 | 73,330 | +0.01(+0.15%) |
Sep 15, 2004 | 5.541 | 5.541 | 5.496 | 5.529 | 60,662 | +0.00(+0.07%) |
Sep 14, 2004 | 5.578 | 5.607 | 5.523 | 5.525 | 83,806 | -0.07(-1.17%) |
Sep 13, 2004 | 5.650 | 5.681 | 5.584 | 5.591 | 93,063 | -0.05(-0.87%) |
Sep 10, 2004 | 5.593 | 5.664 | 5.548 | 5.640 | 79,177 | +0.04(+0.70%) |
Sep 09, 2004 | 5.480 | 5.615 | 5.480 | 5.601 | 122,542 | +0.13(+2.44%) |
Sep 08, 2004 | 5.490 | 5.527 | 5.463 | 5.467 | 112,066 | -0.01(-0.15%) |
Sep 07, 2004 | 5.455 | 5.511 | 5.455 | 5.476 | 160,791 | +0.04(+0.68%) |
Sep 03, 2004 | 5.455 | 5.511 | 5.435 | 5.439 | 143,493 | -0.01(-0.11%) |
Sep 02, 2004 | 5.316 | 5.445 | 5.314 | 5.445 | 101,347 | +0.09(+1.65%) |
Sep 01, 2004 | 5.305 | 5.381 | 5.305 | 5.357 | 100,129 | +0.02(+0.46%) |
Aug 31, 2004 | 5.387 | 5.428 | 5.311 | 5.332 | 150,071 | -0.06(-1.03%) |
Aug 30, 2004 | 5.439 | 5.449 | 5.387 | 5.387 | 66,021 | -0.06(-1.17%) |
Aug 27, 2004 | 5.416 | 5.461 | 5.363 | 5.451 | 122,785 | -0.01(-0.11%) |
Aug 26, 2004 | 5.480 | 5.482 | 5.435 | 5.457 | 132,530 | -0.03(-0.64%) |
Aug 25, 2004 | 5.389 | 5.492 | 5.342 | 5.492 | 110,361 | +0.10(+1.90%) |
Aug 24, 2004 | 5.377 | 5.457 | 5.367 | 5.389 | 117,426 | +0.01(+0.23%) |
Aug 23, 2004 | 5.408 | 5.459 | 5.340 | 5.377 | 89,165 | -0.02(-0.30%) |
Aug 20, 2004 | 5.377 | 5.428 | 5.373 | 5.394 | 66,752 | +0.01(+0.15%) |
Aug 19, 2004 | 5.398 | 5.433 | 5.375 | 5.385 | 88,678 | -0.02(-0.46%) |
Aug 18, 2004 | 5.260 | 5.422 | 5.250 | 5.410 | 76,010 | +0.17(+3.17%) |
Aug 17, 2004 | 5.287 | 5.346 | 5.234 | 5.244 | 128,632 | -0.03(-0.58%) |
Aug 16, 2004 | 5.080 | 5.355 | 5.080 | 5.275 | 93,794 | +0.18(+3.63%) |
Aug 13, 2004 | 5.182 | 5.213 | 5.069 | 5.090 | 84,537 | -0.08(-1.55%) |
Aug 12, 2004 | 5.234 | 5.264 | 5.170 | 5.170 | 103,539 | -0.06(-1.22%) |
Aug 11, 2004 | 5.172 | 5.275 | 5.166 | 5.234 | 112,066 | +0.05(+0.99%) |
Aug 10, 2004 | 5.131 | 5.260 | 5.131 | 5.182 | 99,641 | +0.06(+1.24%) |
Aug 09, 2004 | 5.090 | 5.143 | 5.090 | 5.119 | 89,409 | +0.07(+1.38%) |
Aug 06, 2004 | 5.254 | 5.275 | 5.049 | 5.049 | 121,080 | -0.22(-4.24%) |
Aug 05, 2004 | 5.344 | 5.377 | 5.244 | 5.272 | 159,085 | -0.07(-1.34%) |
Aug 04, 2004 | 5.316 | 5.381 | 5.264 | 5.344 | 111,579 | +0.01(+0.15%) |
Aug 03, 2004 | 5.223 | 5.396 | 5.213 | 5.336 | 172,241 | +0.10(+1.96%) |
Aug 02, 2004 | 5.295 | 5.307 | 5.131 | 5.234 | 96,961 | -0.09(-1.73%) |
Jul 30, 2004 | 5.291 | 5.367 | 5.250 | 5.326 | 156,405 | +0.01(+0.27%) |
Jul 29, 2004 | 5.254 | 5.340 | 5.234 | 5.311 | 166,394 | +0.04(+0.78%) |
Jul 28, 2004 | 5.151 | 5.297 | 5.151 | 5.270 | 128,876 | +0.10(+1.90%) |
Jul 27, 2004 | 5.131 | 5.174 | 5.112 | 5.172 | 174,434 | +0.06(+1.20%) |
Jul 26, 2004 | 5.162 | 5.192 | 5.096 | 5.110 | 256,534 | -0.06(-1.23%) |
Jul 23, 2004 | 5.153 | 5.217 | 5.149 | 5.174 | 127,171 | +0.03(+0.60%) |
Jul 22, 2004 | 5.369 | 5.402 | 5.143 | 5.143 | 278,948 | -0.17(-3.28%) |
Jul 21, 2004 | 5.398 | 5.414 | 5.295 | 5.318 | 222,427 | -0.10(-1.89%) |
Jul 20, 2004 | 5.192 | 5.470 | 5.172 | 5.420 | 267,254 | +0.25(+4.80%) |
Jul 19, 2004 | 5.268 | 5.287 | 5.069 | 5.172 | 268,228 | -0.10(-1.83%) |
Jul 16, 2004 | 5.170 | 5.322 | 4.967 | 5.268 | 625,623 | +0.05(+0.90%) |
Jul 15, 2004 | 5.541 | 5.541 | 5.104 | 5.221 | 975,466 | -0.32(-5.85%) |
Jul 14, 2004 | 5.572 | 5.628 | 5.515 | 5.545 | 305,503 | -0.02(-0.37%) |
Jul 13, 2004 | 5.396 | 5.646 | 5.396 | 5.566 | 244,110 | +0.19(+3.47%) |
Jul 12, 2004 | 5.463 | 5.463 | 5.344 | 5.379 | 123,760 | -0.08(-1.39%) |
Jul 09, 2004 | 5.543 | 5.548 | 5.439 | 5.455 | 203,668 | -0.09(-1.59%) |
Jul 08, 2004 | 5.654 | 5.654 | 5.541 | 5.543 | 228,761 | -0.13(-2.24%) |
Jul 07, 2004 | 5.572 | 5.687 | 5.521 | 5.671 | 437,790 | -0.05(-0.86%) |
Jul 06, 2004 | 5.767 | 5.767 | 5.664 | 5.720 | 120,106 | -0.07(-1.28%) |
Jul 02, 2004 | 5.853 | 5.870 | 5.664 | 5.794 | 148,366 | -0.08(-1.33%) |