Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.779 | 5.817 | 5.727 | 5.774 | 410,406 | +0.00(+0.08%) |
Sep 29, 2004 | 5.797 | 5.808 | 5.745 | 5.770 | 741,939 | -0.01(-0.16%) |
Sep 28, 2004 | 5.781 | 5.788 | 5.734 | 5.779 | 602,909 | +0.05(+0.90%) |
Sep 27, 2004 | 5.767 | 5.790 | 5.727 | 5.727 | 1,270,432 | -0.04(-0.62%) |
Sep 24, 2004 | 5.673 | 5.850 | 5.671 | 5.763 | 1,989,200 | +0.16(+2.93%) |
Sep 23, 2004 | 5.637 | 5.648 | 5.574 | 5.599 | 304,796 | -0.02(-0.44%) |
Sep 22, 2004 | 5.664 | 5.664 | 5.615 | 5.624 | 549,882 | -0.02(-0.44%) |
Sep 21, 2004 | 5.613 | 5.662 | 5.577 | 5.648 | 551,664 | +0.12(+2.19%) |
Sep 20, 2004 | 5.496 | 5.572 | 5.478 | 5.527 | 2,516,802 | -0.11(-1.87%) |
Sep 17, 2004 | 5.648 | 5.648 | 5.574 | 5.633 | 2,078,322 | -0.05(-0.87%) |
Sep 16, 2004 | 5.644 | 5.702 | 5.644 | 5.682 | 1,306,526 | -0.05(-0.90%) |
Sep 15, 2004 | 5.823 | 5.823 | 5.702 | 5.734 | 1,299,397 | -0.17(-2.85%) |
Sep 14, 2004 | 5.915 | 5.951 | 5.873 | 5.902 | 513,342 | -0.04(-0.75%) |
Sep 13, 2004 | 5.918 | 6.003 | 5.913 | 5.947 | 762,437 | +0.10(+1.69%) |
Sep 10, 2004 | 5.754 | 5.857 | 5.743 | 5.848 | 701,389 | +0.15(+2.56%) |
Sep 09, 2004 | 5.693 | 5.720 | 5.662 | 5.702 | 389,017 | +0.03(+0.51%) |
Sep 08, 2004 | 5.633 | 5.696 | 5.633 | 5.673 | 433,132 | +0.03(+0.48%) |
Sep 07, 2004 | 5.635 | 5.669 | 5.619 | 5.646 | 468,335 | +0.07(+1.21%) |
Sep 03, 2004 | 5.590 | 5.617 | 5.577 | 5.579 | 575,727 | -0.00(-0.08%) |
Sep 02, 2004 | 5.530 | 5.604 | 5.516 | 5.583 | 381,887 | +0.08(+1.51%) |
Sep 01, 2004 | 5.527 | 5.534 | 5.464 | 5.500 | 1,242,359 | -0.08(-1.45%) |
Aug 31, 2004 | 5.532 | 5.581 | 5.491 | 5.581 | 708,073 | -0.04(-0.68%) |
Aug 30, 2004 | 5.624 | 5.655 | 5.608 | 5.619 | 415,308 | -0.04(-0.71%) |
Aug 27, 2004 | 5.639 | 5.669 | 5.622 | 5.660 | 243,302 | +0.00(+0.04%) |
Aug 26, 2004 | 5.664 | 5.693 | 5.615 | 5.657 | 610,039 | +0.04(+0.72%) |
Aug 25, 2004 | 5.568 | 5.635 | 5.525 | 5.617 | 380,550 | +0.04(+0.72%) |
Aug 24, 2004 | 5.613 | 5.633 | 5.521 | 5.577 | 392,581 | +0.07(+1.18%) |
Aug 23, 2004 | 5.595 | 5.604 | 5.512 | 5.512 | 524,036 | -0.09(-1.60%) |
Aug 20, 2004 | 5.503 | 5.608 | 5.503 | 5.601 | 392,136 | +0.02(+0.36%) |
Aug 19, 2004 | 5.613 | 5.628 | 5.532 | 5.581 | 566,815 | -0.03(-0.52%) |
Aug 18, 2004 | 5.500 | 5.633 | 5.491 | 5.610 | 634,547 | +0.05(+0.97%) |
Aug 17, 2004 | 5.543 | 5.588 | 5.532 | 5.556 | 3,551,953 | +0.09(+1.73%) |
Aug 16, 2004 | 5.348 | 5.496 | 5.343 | 5.462 | 697,378 | +0.09(+1.63%) |
Aug 13, 2004 | 5.404 | 5.435 | 5.345 | 5.375 | 1,070,799 | +0.09(+1.61%) |
Aug 12, 2004 | 5.296 | 5.328 | 5.260 | 5.289 | 643,460 | -0.09(-1.59%) |
Aug 11, 2004 | 5.314 | 5.375 | 5.289 | 5.375 | 1,634,941 | -0.09(-1.72%) |
Aug 10, 2004 | 5.399 | 5.478 | 5.399 | 5.469 | 766,893 | +0.17(+3.18%) |
Aug 09, 2004 | 5.341 | 5.352 | 5.278 | 5.301 | 1,090,852 | -0.04(-0.76%) |
Aug 06, 2004 | 5.413 | 5.413 | 5.305 | 5.341 | 854,233 | -0.09(-1.65%) |
Aug 05, 2004 | 5.494 | 5.509 | 5.408 | 5.431 | 968,754 | -0.03(-0.53%) |
Aug 04, 2004 | 5.384 | 5.482 | 5.359 | 5.460 | 813,682 | -0.04(-0.77%) |
Aug 03, 2004 | 5.550 | 5.563 | 5.489 | 5.503 | 378,768 | -0.07(-1.33%) |
Aug 02, 2004 | 5.536 | 5.577 | 5.498 | 5.577 | 605,583 | -0.01(-0.12%) |
Jul 30, 2004 | 5.581 | 5.648 | 5.543 | 5.583 | 535,176 | -0.08(-1.39%) |
Jul 29, 2004 | 5.648 | 5.696 | 5.608 | 5.662 | 722,332 | -0.00(-0.08%) |
Jul 28, 2004 | 5.586 | 5.666 | 5.559 | 5.666 | 754,416 | +0.08(+1.41%) |
Jul 27, 2004 | 5.583 | 5.597 | 5.512 | 5.588 | 661,730 | +0.04(+0.65%) |
Jul 26, 2004 | 5.588 | 5.590 | 5.487 | 5.552 | 720,104 | -0.02(-0.32%) |
Jul 23, 2004 | 5.615 | 5.624 | 5.527 | 5.570 | 1,267,758 | -0.19(-3.24%) |
Jul 22, 2004 | 5.709 | 5.767 | 5.678 | 5.756 | 676,435 | +0.02(+0.27%) |
Jul 21, 2004 | 5.884 | 5.911 | 5.718 | 5.740 | 624,744 | -0.13(-2.18%) |
Jul 20, 2004 | 5.783 | 5.880 | 5.745 | 5.868 | 1,123,381 | +0.12(+2.11%) |
Jul 19, 2004 | 5.770 | 5.799 | 5.689 | 5.747 | 2,154,967 | -0.09(-1.61%) |
Jul 16, 2004 | 5.929 | 5.942 | 5.821 | 5.841 | 1,748,571 | +0.02(+0.27%) |
Jul 15, 2004 | 5.891 | 5.895 | 5.826 | 5.826 | 7,795,937 | -0.17(-2.77%) |
Jul 14, 2004 | 6.023 | 6.052 | 5.985 | 5.992 | 5,257,746 | -0.18(-2.84%) |
Jul 13, 2004 | 6.171 | 6.183 | 6.111 | 6.167 | 526,710 | -0.08(-1.26%) |
Jul 12, 2004 | 6.293 | 6.297 | 6.218 | 6.245 | 710,301 | -0.10(-1.56%) |
Jul 09, 2004 | 6.185 | 6.344 | 6.178 | 6.344 | 4,202,988 | +0.20(+3.29%) |
Jul 08, 2004 | 6.203 | 6.252 | 6.131 | 6.142 | 6,763,014 | -0.08(-1.23%) |
Jul 07, 2004 | 6.149 | 6.239 | 6.149 | 6.218 | 953,604 | +0.09(+1.46%) |
Jul 06, 2004 | 6.176 | 6.178 | 6.095 | 6.129 | 819,921 | -0.11(-1.80%) |
Jul 02, 2004 | 6.241 | 6.248 | 6.187 | 6.241 | 544,089 | +0.08(+1.27%) |