Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.506 | 5.577 | 5.491 | 5.551 | 3,633,851 | +0.03(+0.57%) |
Sep 29, 2004 | 5.495 | 5.520 | 5.470 | 5.520 | 2,417,562 | +0.02(+0.32%) |
Sep 28, 2004 | 5.507 | 5.513 | 5.479 | 5.502 | 2,050,954 | +0.02(+0.35%) |
Sep 27, 2004 | 5.520 | 5.532 | 5.465 | 5.483 | 2,396,686 | -0.06(-1.06%) |
Sep 24, 2004 | 5.481 | 5.555 | 5.481 | 5.541 | 2,701,766 | +0.06(+1.05%) |
Sep 23, 2004 | 5.462 | 5.513 | 5.457 | 5.484 | 3,595,029 | +0.02(+0.43%) |
Sep 22, 2004 | 5.495 | 5.496 | 5.425 | 5.461 | 4,334,472 | -0.08(-1.53%) |
Sep 21, 2004 | 5.554 | 5.565 | 5.526 | 5.546 | 2,860,348 | -0.01(-0.12%) |
Sep 20, 2004 | 5.552 | 5.597 | 5.541 | 5.552 | 2,571,384 | +0.00(+0.00%) |
Sep 17, 2004 | 5.526 | 5.576 | 5.509 | 5.552 | 3,459,520 | +0.05(+0.92%) |
Sep 16, 2004 | 5.495 | 5.558 | 5.492 | 5.502 | 2,804,680 | +0.00(+0.00%) |
Sep 15, 2004 | 5.500 | 5.539 | 5.496 | 5.502 | 2,784,536 | -0.01(-0.22%) |
Sep 14, 2004 | 5.552 | 5.581 | 5.502 | 5.514 | 4,758,214 | -0.06(-1.13%) |
Sep 13, 2004 | 5.585 | 5.597 | 5.547 | 5.577 | 2,320,874 | -0.01(-0.15%) |
Sep 10, 2004 | 5.518 | 5.597 | 5.496 | 5.585 | 3,752,147 | +0.04(+0.74%) |
Sep 09, 2004 | 5.488 | 5.556 | 5.488 | 5.544 | 8,953,880 | +0.17(+3.25%) |
Sep 08, 2004 | 5.431 | 5.469 | 5.368 | 5.369 | 3,833,453 | -0.06(-1.11%) |
Sep 07, 2004 | 5.454 | 5.460 | 5.386 | 5.429 | 4,188,341 | -0.02(-0.45%) |
Sep 03, 2004 | 5.472 | 5.484 | 5.439 | 5.454 | 3,299,839 | -0.00(-0.05%) |
Sep 02, 2004 | 5.465 | 5.507 | 5.395 | 5.457 | 3,429,854 | -0.02(-0.40%) |
Sep 01, 2004 | 5.442 | 5.481 | 5.390 | 5.479 | 4,591,207 | +0.06(+1.06%) |
Aug 31, 2004 | 5.358 | 5.421 | 5.327 | 5.421 | 2,993,294 | +0.07(+1.30%) |
Aug 30, 2004 | 5.372 | 5.394 | 5.335 | 5.352 | 2,963,995 | -0.02(-0.38%) |
Aug 27, 2004 | 5.406 | 5.442 | 5.364 | 5.372 | 2,580,540 | -0.05(-1.01%) |
Aug 26, 2004 | 5.390 | 5.438 | 5.365 | 5.427 | 2,712,753 | +0.03(+0.48%) |
Aug 25, 2004 | 5.361 | 5.440 | 5.319 | 5.401 | 4,132,672 | +0.04(+0.74%) |
Aug 24, 2004 | 5.324 | 5.384 | 5.324 | 5.361 | 3,400,921 | +0.06(+1.21%) |
Aug 23, 2004 | 5.327 | 5.361 | 5.271 | 5.297 | 1,859,409 | -0.03(-0.56%) |
Aug 20, 2004 | 5.232 | 5.328 | 5.215 | 5.327 | 1,987,594 | +0.09(+1.72%) |
Aug 19, 2004 | 5.226 | 5.245 | 5.197 | 5.237 | 3,022,960 | -0.01(-0.26%) |
Aug 18, 2004 | 5.173 | 5.260 | 5.161 | 5.251 | 4,276,239 | +0.08(+1.53%) |
Aug 17, 2004 | 5.085 | 5.222 | 5.059 | 5.171 | 2,589,329 | +0.07(+1.31%) |
Aug 16, 2004 | 5.113 | 5.144 | 5.080 | 5.105 | 3,003,915 | -0.01(-0.16%) |
Aug 13, 2004 | 5.059 | 5.128 | 5.059 | 5.113 | 4,016,208 | +0.05(+1.05%) |
Aug 12, 2004 | 5.096 | 5.106 | 4.975 | 5.059 | 4,442,513 | -0.01(-0.16%) |
Aug 11, 2004 | 5.117 | 5.117 | 5.047 | 5.068 | 2,843,867 | -0.09(-1.69%) |
Aug 10, 2004 | 5.072 | 5.155 | 5.051 | 5.155 | 2,855,953 | +0.08(+1.64%) |
Aug 09, 2004 | 5.038 | 5.091 | 5.017 | 5.072 | 3,270,905 | +0.05(+0.98%) |
Aug 06, 2004 | 5.051 | 5.073 | 4.994 | 5.023 | 3,484,424 | -0.05(-0.97%) |
Aug 05, 2004 | 5.163 | 5.200 | 5.061 | 5.072 | 3,120,746 | -0.13(-2.52%) |
Aug 04, 2004 | 5.195 | 5.222 | 5.117 | 5.203 | 2,553,071 | -0.02(-0.39%) |
Aug 03, 2004 | 5.275 | 5.298 | 5.214 | 5.223 | 2,976,447 | -0.05(-0.86%) |
Aug 02, 2004 | 5.180 | 5.281 | 5.180 | 5.268 | 3,422,163 | +0.03(+0.52%) |
Jul 30, 2004 | 5.225 | 5.251 | 5.169 | 5.241 | 3,334,265 | -0.00(-0.05%) |
Jul 29, 2004 | 5.277 | 5.296 | 5.204 | 5.244 | 2,405,110 | -0.01(-0.23%) |
Jul 28, 2004 | 5.307 | 5.312 | 5.212 | 5.256 | 3,235,014 | -0.07(-1.36%) |
Jul 27, 2004 | 5.208 | 5.346 | 5.208 | 5.328 | 4,396,733 | +0.12(+2.39%) |
Jul 26, 2004 | 5.188 | 5.233 | 5.165 | 5.204 | 3,543,389 | +0.03(+0.55%) |
Jul 23, 2004 | 5.184 | 5.215 | 5.130 | 5.176 | 3,195,093 | -0.04(-0.68%) |
Jul 22, 2004 | 5.120 | 5.227 | 5.044 | 5.211 | 6,353,563 | -0.03(-0.57%) |
Jul 21, 2004 | 5.384 | 5.386 | 5.234 | 5.241 | 6,060,936 | -0.12(-2.19%) |
Jul 20, 2004 | 5.326 | 5.397 | 5.315 | 5.358 | 6,452,082 | +0.02(+0.41%) |
Jul 19, 2004 | 5.290 | 5.342 | 5.251 | 5.337 | 4,580,953 | +0.08(+1.53%) |
Jul 16, 2004 | 5.322 | 5.326 | 5.237 | 5.256 | 4,220,571 | -0.05(-1.03%) |
Jul 15, 2004 | 5.233 | 5.328 | 5.215 | 5.311 | 8,637,447 | +0.13(+2.50%) |
Jul 14, 2004 | 5.091 | 5.311 | 5.080 | 5.181 | 11,999,181 | +0.13(+2.54%) |
Jul 13, 2004 | 5.010 | 5.068 | 4.997 | 5.053 | 3,215,237 | +0.04(+0.84%) |
Jul 12, 2004 | 4.918 | 5.032 | 4.881 | 5.010 | 3,432,418 | +0.09(+1.89%) |
Jul 09, 2004 | 4.905 | 4.946 | 4.905 | 4.918 | 2,244,330 | +0.01(+0.25%) |
Jul 08, 2004 | 4.927 | 4.938 | 4.885 | 4.905 | 3,001,351 | -0.05(-0.94%) |
Jul 07, 2004 | 4.894 | 4.971 | 4.881 | 4.952 | 4,117,657 | +0.05(+1.09%) |
Jul 06, 2004 | 4.967 | 4.967 | 4.887 | 4.898 | 4,402,227 | -0.10(-2.02%) |
Jul 02, 2004 | 5.057 | 5.077 | 4.979 | 4.999 | 2,805,778 | -0.06(-1.13%) |