Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.615 | 5.626 | 5.508 | 5.557 | 1,600,914 | -0.06(-1.04%) |
Sep 29, 2004 | 5.483 | 5.673 | 5.420 | 5.615 | 2,891,011 | +0.13(+2.41%) |
Sep 28, 2004 | 5.436 | 5.505 | 5.359 | 5.483 | 1,635,697 | +0.05(+0.87%) |
Sep 27, 2004 | 5.427 | 5.523 | 5.292 | 5.436 | 1,703,034 | +0.00(+0.04%) |
Sep 24, 2004 | 5.534 | 5.561 | 5.402 | 5.434 | 1,240,597 | -0.10(-1.78%) |
Sep 23, 2004 | 5.566 | 5.597 | 5.487 | 5.532 | 1,547,848 | -0.03(-0.56%) |
Sep 22, 2004 | 5.730 | 5.730 | 5.564 | 5.564 | 2,533,369 | -0.19(-3.27%) |
Sep 21, 2004 | 5.696 | 5.763 | 5.649 | 5.752 | 1,361,446 | +0.10(+1.75%) |
Sep 20, 2004 | 5.579 | 5.680 | 5.494 | 5.653 | 1,691,440 | +0.07(+1.33%) |
Sep 17, 2004 | 5.651 | 5.651 | 5.474 | 5.579 | 1,326,663 | -0.03(-0.56%) |
Sep 16, 2004 | 5.564 | 5.629 | 5.532 | 5.611 | 1,225,881 | +0.09(+1.62%) |
Sep 15, 2004 | 5.602 | 5.602 | 5.460 | 5.521 | 1,418,526 | -0.06(-1.12%) |
Sep 14, 2004 | 5.494 | 5.606 | 5.467 | 5.584 | 1,485,863 | +0.09(+1.63%) |
Sep 13, 2004 | 5.521 | 5.555 | 5.420 | 5.494 | 2,180,633 | -0.03(-0.49%) |
Sep 10, 2004 | 5.272 | 5.525 | 5.236 | 5.521 | 1,704,372 | +0.20(+3.84%) |
Sep 09, 2004 | 5.254 | 5.319 | 5.200 | 5.317 | 2,839,728 | +0.04(+0.76%) |
Sep 08, 2004 | 5.247 | 5.312 | 5.173 | 5.277 | 2,875,403 | +0.01(+0.17%) |
Sep 07, 2004 | 5.292 | 5.337 | 5.169 | 5.268 | 1,848,410 | +0.02(+0.47%) |
Sep 03, 2004 | 5.223 | 5.261 | 5.182 | 5.243 | 1,611,171 | +0.02(+0.34%) |
Sep 02, 2004 | 5.142 | 5.281 | 5.111 | 5.225 | 1,768,141 | +0.08(+1.61%) |
Sep 01, 2004 | 5.281 | 5.288 | 5.090 | 5.142 | 1,941,610 | -0.14(-2.59%) |
Aug 31, 2004 | 5.292 | 5.328 | 5.214 | 5.279 | 2,161,904 | -0.01(-0.25%) |
Aug 30, 2004 | 5.122 | 5.342 | 5.046 | 5.292 | 2,284,536 | +0.17(+3.37%) |
Aug 27, 2004 | 5.135 | 5.137 | 4.994 | 5.120 | 1,947,854 | -0.10(-1.89%) |
Aug 26, 2004 | 5.048 | 5.252 | 5.034 | 5.218 | 1,996,461 | +0.18(+3.56%) |
Aug 25, 2004 | 4.933 | 5.043 | 4.848 | 5.039 | 1,013,169 | +0.11(+2.32%) |
Aug 24, 2004 | 4.826 | 4.967 | 4.810 | 4.924 | 1,290,988 | +0.13(+2.81%) |
Aug 23, 2004 | 4.808 | 4.855 | 4.718 | 4.790 | 912,387 | -0.02(-0.33%) |
Aug 20, 2004 | 4.624 | 4.853 | 4.622 | 4.806 | 551,624 | +0.18(+3.98%) |
Aug 19, 2004 | 4.772 | 4.779 | 4.584 | 4.622 | 989,980 | -0.17(-3.51%) |
Aug 18, 2004 | 4.597 | 4.817 | 4.541 | 4.790 | 1,053,303 | +0.18(+3.84%) |
Aug 17, 2004 | 4.577 | 4.658 | 4.563 | 4.613 | 631,001 | +0.05(+1.08%) |
Aug 16, 2004 | 4.429 | 4.575 | 4.422 | 4.563 | 1,178,612 | +0.17(+3.93%) |
Aug 13, 2004 | 4.440 | 4.485 | 4.339 | 4.391 | 943,603 | -0.05(-1.11%) |
Aug 12, 2004 | 4.480 | 4.483 | 4.362 | 4.440 | 1,273,596 | -0.05(-1.15%) |
Aug 11, 2004 | 4.406 | 4.552 | 4.321 | 4.492 | 1,975,502 | +0.05(+1.21%) |
Aug 10, 2004 | 4.283 | 4.449 | 4.261 | 4.438 | 1,329,339 | +0.20(+4.82%) |
Aug 09, 2004 | 4.328 | 4.395 | 4.202 | 4.234 | 1,475,160 | -0.09(-2.13%) |
Aug 06, 2004 | 4.465 | 4.525 | 4.312 | 4.326 | 2,256,888 | -0.14(-3.11%) |
Aug 05, 2004 | 4.608 | 4.611 | 4.451 | 4.465 | 1,443,944 | -0.18(-3.82%) |
Aug 04, 2004 | 4.510 | 4.693 | 4.440 | 4.642 | 2,121,323 | +0.15(+3.24%) |
Aug 03, 2004 | 4.559 | 4.572 | 4.489 | 4.496 | 911,049 | -0.06(-1.38%) |
Aug 02, 2004 | 4.671 | 4.671 | 4.485 | 4.559 | 1,121,532 | -0.11(-2.40%) |
Jul 30, 2004 | 4.709 | 4.709 | 4.577 | 4.671 | 1,018,520 | -0.07(-1.42%) |
Jul 29, 2004 | 4.561 | 4.765 | 4.552 | 4.738 | 1,279,394 | +0.23(+5.18%) |
Jul 28, 2004 | 4.563 | 4.563 | 4.431 | 4.505 | 1,160,328 | -0.06(-1.37%) |
Jul 27, 2004 | 4.550 | 4.590 | 4.489 | 4.568 | 1,577,726 | +0.02(+0.34%) |
Jul 26, 2004 | 4.581 | 4.599 | 4.492 | 4.552 | 1,289,650 | +0.01(+0.15%) |
Jul 23, 2004 | 4.617 | 4.687 | 4.541 | 4.545 | 1,351,635 | -0.06(-1.36%) |
Jul 22, 2004 | 4.566 | 4.759 | 4.420 | 4.608 | 2,581,085 | +0.05(+1.03%) |
Jul 21, 2004 | 4.824 | 4.837 | 4.552 | 4.561 | 2,263,131 | -0.22(-4.64%) |
Jul 20, 2004 | 4.525 | 4.806 | 4.507 | 4.783 | 1,596,901 | +0.27(+5.91%) |
Jul 19, 2004 | 4.507 | 4.611 | 4.451 | 4.516 | 1,569,699 | +0.07(+1.46%) |
Jul 16, 2004 | 4.716 | 4.716 | 4.436 | 4.451 | 1,461,782 | -0.27(-5.70%) |
Jul 15, 2004 | 4.709 | 4.765 | 4.642 | 4.720 | 925,319 | +0.04(+0.81%) |
Jul 14, 2004 | 4.709 | 4.741 | 4.577 | 4.682 | 2,310,401 | -0.05(-1.09%) |
Jul 13, 2004 | 4.958 | 4.960 | 4.727 | 4.734 | 1,257,097 | -0.23(-4.70%) |
Jul 12, 2004 | 4.884 | 5.052 | 4.866 | 4.967 | 1,010,047 | +0.10(+2.07%) |
Jul 09, 2004 | 4.911 | 4.954 | 4.828 | 4.866 | 1,170,585 | -0.01(-0.23%) |
Jul 08, 2004 | 5.068 | 5.088 | 4.877 | 4.877 | 1,432,796 | -0.23(-4.48%) |
Jul 07, 2004 | 5.162 | 5.252 | 5.081 | 5.106 | 1,109,937 | -0.07(-1.26%) |
Jul 06, 2004 | 5.178 | 5.205 | 5.048 | 5.171 | 1,443,944 | -0.01(-0.13%) |
Jul 02, 2004 | 5.263 | 5.263 | 5.135 | 5.178 | 793,768 | -0.07(-1.41%) |