Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.847 | 5.976 | 5.847 | 5.892 | 73,093 | -0.01(-0.10%) |
Sep 29, 2004 | 5.820 | 5.944 | 5.820 | 5.898 | 71,100 | -0.01(-0.20%) |
Sep 28, 2004 | 5.651 | 5.910 | 5.651 | 5.910 | 98,344 | +0.26(+4.55%) |
Sep 27, 2004 | 5.755 | 5.755 | 5.579 | 5.652 | 25,250 | -0.02(-0.32%) |
Sep 24, 2004 | 5.726 | 5.758 | 5.671 | 5.671 | 33,224 | -0.07(-1.23%) |
Sep 23, 2004 | 5.663 | 5.779 | 5.610 | 5.741 | 18,605 | +0.09(+1.65%) |
Sep 22, 2004 | 5.737 | 5.789 | 5.541 | 5.648 | 72,429 | -0.16(-2.77%) |
Sep 21, 2004 | 5.643 | 5.809 | 5.642 | 5.809 | 50,501 | +0.25(+4.43%) |
Sep 20, 2004 | 5.674 | 5.674 | 5.562 | 5.562 | 15,283 | -0.05(-0.91%) |
Sep 17, 2004 | 5.666 | 5.719 | 5.513 | 5.613 | 171,438 | -0.04(-0.67%) |
Sep 16, 2004 | 5.613 | 5.717 | 5.582 | 5.651 | 30,566 | +0.04(+0.67%) |
Sep 15, 2004 | 5.690 | 5.690 | 5.562 | 5.613 | 59,804 | -0.09(-1.51%) |
Sep 14, 2004 | 5.729 | 5.761 | 5.643 | 5.699 | 71,764 | -0.09(-1.61%) |
Sep 13, 2004 | 5.777 | 5.794 | 5.735 | 5.792 | 23,921 | +0.04(+0.73%) |
Sep 10, 2004 | 5.711 | 5.786 | 5.613 | 5.750 | 31,895 | +0.04(+0.68%) |
Sep 09, 2004 | 5.550 | 5.711 | 5.493 | 5.711 | 48,507 | +0.20(+3.72%) |
Sep 08, 2004 | 5.619 | 5.643 | 5.506 | 5.506 | 54,800 | -0.10(-1.75%) |
Sep 07, 2004 | 5.567 | 5.646 | 5.491 | 5.604 | 209,978 | +0.04(+0.68%) |
Sep 03, 2004 | 5.464 | 5.567 | 5.464 | 5.567 | 106,982 | +0.14(+2.55%) |
Sep 02, 2004 | 5.418 | 5.455 | 5.284 | 5.428 | 156,154 | +0.03(+0.59%) |
Sep 01, 2004 | 5.311 | 5.528 | 5.311 | 5.397 | 88,377 | +0.09(+1.64%) |
Aug 31, 2004 | 5.302 | 5.309 | 5.162 | 5.309 | 32,559 | +0.06(+1.06%) |
Aug 30, 2004 | 5.267 | 5.303 | 5.254 | 5.254 | 71,100 | -0.04(-0.82%) |
Aug 27, 2004 | 5.269 | 5.302 | 5.261 | 5.297 | 15,283 | +0.04(+0.72%) |
Aug 26, 2004 | 5.348 | 5.350 | 5.260 | 5.260 | 93,692 | -0.16(-2.89%) |
Aug 25, 2004 | 5.267 | 5.416 | 5.225 | 5.416 | 43,191 | +0.14(+2.65%) |
Aug 24, 2004 | 5.303 | 5.339 | 5.272 | 5.276 | 39,869 | +0.02(+0.29%) |
Aug 23, 2004 | 5.228 | 5.263 | 5.202 | 5.261 | 88,390 | +0.03(+0.66%) |
Aug 20, 2004 | 5.192 | 5.227 | 5.081 | 5.227 | 71,100 | +0.11(+2.12%) |
Aug 19, 2004 | 5.126 | 5.227 | 5.117 | 5.118 | 73,093 | -0.00(-0.09%) |
Aug 18, 2004 | 5.193 | 5.341 | 5.117 | 5.123 | 106,982 | -0.09(-1.79%) |
Aug 17, 2004 | 5.267 | 5.290 | 5.193 | 5.216 | 89,041 | -0.10(-1.87%) |
Aug 16, 2004 | 5.266 | 5.367 | 5.230 | 5.315 | 75,087 | +0.02(+0.37%) |
Aug 13, 2004 | 5.233 | 5.299 | 5.190 | 5.296 | 55,152 | +0.07(+1.27%) |
Aug 12, 2004 | 5.269 | 5.345 | 5.198 | 5.230 | 13,954 | -0.09(-1.73%) |
Aug 11, 2004 | 5.288 | 5.348 | 5.267 | 5.321 | 15,283 | -0.03(-0.56%) |
Aug 10, 2004 | 5.303 | 5.368 | 5.190 | 5.351 | 75,087 | +0.15(+2.80%) |
Aug 09, 2004 | 5.267 | 5.363 | 5.205 | 5.205 | 71,100 | -0.06(-1.17%) |
Aug 06, 2004 | 5.266 | 5.377 | 5.263 | 5.267 | 93,692 | -0.10(-1.91%) |
Aug 05, 2004 | 5.523 | 5.523 | 5.321 | 5.370 | 54,488 | -0.09(-1.74%) |
Aug 04, 2004 | 5.493 | 5.543 | 5.336 | 5.464 | 59,804 | -0.05(-0.87%) |
Aug 03, 2004 | 5.568 | 5.601 | 5.513 | 5.513 | 80,403 | -0.07(-1.27%) |
Aug 02, 2004 | 5.810 | 5.826 | 5.570 | 5.583 | 59,139 | -0.22(-3.71%) |
Jul 30, 2004 | 5.744 | 5.862 | 5.722 | 5.798 | 49,172 | +0.12(+2.04%) |
Jul 29, 2004 | 5.674 | 5.708 | 5.571 | 5.683 | 29,902 | +0.03(+0.56%) |
Jul 28, 2004 | 5.597 | 5.652 | 5.520 | 5.651 | 58,475 | -0.00(-0.08%) |
Jul 27, 2004 | 5.601 | 5.672 | 5.496 | 5.655 | 33,224 | +0.16(+2.93%) |
Jul 26, 2004 | 5.538 | 5.603 | 5.457 | 5.494 | 45,185 | +0.00(+0.03%) |
Jul 23, 2004 | 5.643 | 5.657 | 5.493 | 5.493 | 31,895 | -0.18(-3.21%) |
Jul 22, 2004 | 5.642 | 5.755 | 5.589 | 5.675 | 64,455 | +0.03(+0.59%) |
Jul 21, 2004 | 5.869 | 5.869 | 5.642 | 5.642 | 73,093 | -0.26(-4.36%) |
Jul 20, 2004 | 5.801 | 5.899 | 5.795 | 5.899 | 31,895 | +0.07(+1.16%) |
Jul 19, 2004 | 5.976 | 5.981 | 5.794 | 5.832 | 47,178 | -0.09(-1.55%) |
Jul 16, 2004 | 6.018 | 6.020 | 5.917 | 5.923 | 45,185 | -0.09(-1.58%) |
Jul 15, 2004 | 5.944 | 6.056 | 5.944 | 6.018 | 46,514 | -0.01(-0.12%) |
Jul 14, 2004 | 6.032 | 6.087 | 5.946 | 6.026 | 45,849 | -0.03(-0.45%) |
Jul 13, 2004 | 5.930 | 6.093 | 5.930 | 6.053 | 39,869 | +0.03(+0.58%) |
Jul 12, 2004 | 5.869 | 6.130 | 5.869 | 6.018 | 47,178 | +0.05(+0.91%) |
Jul 09, 2004 | 6.006 | 6.123 | 5.943 | 5.964 | 79,074 | -0.01(-0.18%) |
Jul 08, 2004 | 5.956 | 6.020 | 5.956 | 5.975 | 287,059 | -0.03(-0.43%) |
Jul 07, 2004 | 5.943 | 6.000 | 5.880 | 6.000 | 58,475 | +0.06(+0.94%) |
Jul 06, 2004 | 6.057 | 6.093 | 5.944 | 5.944 | 95,686 | -0.04(-0.63%) |
Jul 02, 2004 | 5.862 | 6.042 | 5.839 | 5.982 | 91,699 | +0.16(+2.82%) |