Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.548 | 5.696 | 5.495 | 5.622 | 212,738 | +0.10(+1.72%) |
Sep 29, 2004 | 5.442 | 5.574 | 5.442 | 5.527 | 795,309 | +0.06(+1.16%) |
Sep 28, 2004 | 5.495 | 5.516 | 5.400 | 5.463 | 299,991 | -0.01(-0.19%) |
Sep 27, 2004 | 5.453 | 5.532 | 5.400 | 5.474 | 536,767 | -0.03(-0.58%) |
Sep 24, 2004 | 5.347 | 5.532 | 5.320 | 5.505 | 319,864 | +0.15(+2.76%) |
Sep 23, 2004 | 5.421 | 5.458 | 5.336 | 5.357 | 219,741 | -0.07(-1.36%) |
Sep 22, 2004 | 5.627 | 5.632 | 5.336 | 5.431 | 417,527 | -0.22(-3.84%) |
Sep 21, 2004 | 5.627 | 5.669 | 5.611 | 5.648 | 172,045 | +0.02(+0.38%) |
Sep 20, 2004 | 5.627 | 5.701 | 5.606 | 5.627 | 125,674 | -0.05(-0.93%) |
Sep 17, 2004 | 5.807 | 5.807 | 5.564 | 5.680 | 392,165 | -0.07(-1.29%) |
Sep 16, 2004 | 5.595 | 5.780 | 5.595 | 5.754 | 446,675 | +0.17(+3.03%) |
Sep 15, 2004 | 5.648 | 5.659 | 5.574 | 5.585 | 404,279 | -0.05(-0.94%) |
Sep 14, 2004 | 5.764 | 5.785 | 5.622 | 5.637 | 304,912 | -0.10(-1.75%) |
Sep 13, 2004 | 5.701 | 5.807 | 5.701 | 5.738 | 259,677 | -0.02(-0.28%) |
Sep 10, 2004 | 5.743 | 5.764 | 5.627 | 5.754 | 260,623 | +0.01(+0.18%) |
Sep 09, 2004 | 5.669 | 5.807 | 5.600 | 5.743 | 320,432 | +0.10(+1.78%) |
Sep 08, 2004 | 5.616 | 5.812 | 5.600 | 5.643 | 301,127 | -0.03(-0.47%) |
Sep 07, 2004 | 5.775 | 5.812 | 5.627 | 5.669 | 613,042 | -0.05(-0.92%) |
Sep 03, 2004 | 5.706 | 5.785 | 5.527 | 5.722 | 447,053 | +0.04(+0.74%) |
Sep 02, 2004 | 5.637 | 5.844 | 5.600 | 5.680 | 752,155 | +0.10(+1.70%) |
Sep 01, 2004 | 5.574 | 5.886 | 5.569 | 5.585 | 686,479 | +0.02(+0.38%) |
Aug 31, 2004 | 5.231 | 5.574 | 5.231 | 5.564 | 1,182,932 | +0.30(+5.72%) |
Aug 30, 2004 | 5.373 | 5.389 | 5.257 | 5.262 | 210,278 | -0.13(-2.35%) |
Aug 27, 2004 | 5.389 | 5.416 | 5.336 | 5.389 | 283,336 | +0.01(+0.20%) |
Aug 26, 2004 | 5.405 | 5.416 | 5.347 | 5.379 | 491,342 | -0.06(-1.07%) |
Aug 25, 2004 | 5.257 | 5.463 | 5.231 | 5.437 | 922,876 | +0.21(+3.94%) |
Aug 24, 2004 | 5.199 | 5.283 | 5.183 | 5.231 | 785,845 | +0.05(+1.02%) |
Aug 23, 2004 | 5.215 | 5.257 | 5.136 | 5.178 | 700,485 | -0.04(-0.71%) |
Aug 20, 2004 | 5.125 | 5.252 | 5.125 | 5.215 | 284,093 | +0.10(+1.86%) |
Aug 19, 2004 | 5.162 | 5.173 | 5.072 | 5.120 | 445,350 | -0.03(-0.62%) |
Aug 18, 2004 | 5.062 | 5.178 | 5.035 | 5.151 | 391,030 | +0.04(+0.72%) |
Aug 17, 2004 | 5.173 | 5.204 | 5.072 | 5.114 | 376,645 | -0.01(-0.10%) |
Aug 16, 2004 | 4.940 | 5.136 | 4.940 | 5.120 | 371,346 | +0.21(+4.19%) |
Aug 13, 2004 | 4.914 | 4.956 | 4.866 | 4.914 | 265,355 | +0.03(+0.54%) |
Aug 12, 2004 | 4.961 | 4.961 | 4.808 | 4.887 | 222,769 | -0.13(-2.53%) |
Aug 11, 2004 | 5.040 | 5.040 | 4.871 | 5.014 | 386,487 | -0.08(-1.56%) |
Aug 10, 2004 | 4.834 | 5.151 | 4.834 | 5.093 | 434,372 | +0.29(+5.93%) |
Aug 09, 2004 | 4.834 | 4.856 | 4.708 | 4.808 | 693,103 | -0.10(-2.05%) |
Aug 06, 2004 | 4.966 | 4.966 | 4.834 | 4.908 | 479,229 | -0.11(-2.11%) |
Aug 05, 2004 | 5.019 | 5.109 | 4.961 | 5.014 | 372,292 | +0.05(+0.96%) |
Aug 04, 2004 | 4.929 | 4.966 | 4.787 | 4.966 | 462,763 | +0.00(+0.00%) |
Aug 03, 2004 | 5.051 | 5.072 | 4.882 | 4.966 | 378,916 | -0.14(-2.69%) |
Aug 02, 2004 | 5.030 | 5.120 | 4.977 | 5.104 | 327,435 | +0.07(+1.47%) |
Jul 30, 2004 | 5.125 | 5.125 | 4.929 | 5.030 | 458,410 | -0.11(-2.06%) |
Jul 29, 2004 | 5.067 | 5.151 | 5.067 | 5.136 | 871,206 | +0.07(+1.36%) |
Jul 28, 2004 | 5.125 | 5.178 | 5.014 | 5.067 | 483,582 | -0.06(-1.13%) |
Jul 27, 2004 | 5.125 | 5.262 | 5.077 | 5.125 | 912,845 | +0.05(+1.04%) |
Jul 26, 2004 | 5.151 | 5.178 | 5.003 | 5.072 | 1,599,892 | +0.01(+0.10%) |
Jul 23, 2004 | 4.649 | 5.072 | 4.649 | 5.067 | 1,407,595 | +0.36(+7.75%) |
Jul 22, 2004 | 4.766 | 4.808 | 4.544 | 4.702 | 2,260,631 | -0.12(-2.41%) |
Jul 21, 2004 | 4.491 | 5.210 | 4.491 | 4.819 | 4,348,270 | +0.45(+10.28%) |
Jul 20, 2004 | 4.375 | 4.428 | 4.332 | 4.369 | 434,751 | +0.00(+0.00%) |
Jul 19, 2004 | 4.375 | 4.385 | 4.359 | 4.369 | 618,721 | +0.01(+0.12%) |
Jul 16, 2004 | 4.322 | 4.369 | 4.301 | 4.364 | 322,514 | +0.01(+0.12%) |
Jul 15, 2004 | 4.385 | 4.385 | 4.327 | 4.359 | 563,265 | -0.03(-0.60%) |
Jul 14, 2004 | 4.269 | 4.417 | 4.264 | 4.385 | 786,602 | +0.11(+2.47%) |
Jul 13, 2004 | 4.227 | 4.301 | 4.221 | 4.280 | 601,876 | +0.05(+1.12%) |
Jul 12, 2004 | 4.237 | 4.274 | 4.216 | 4.232 | 425,855 | +0.00(+0.00%) |
Jul 09, 2004 | 4.232 | 4.258 | 4.221 | 4.232 | 441,754 | +0.01(+0.13%) |
Jul 08, 2004 | 4.290 | 4.338 | 4.200 | 4.227 | 548,123 | -0.08(-1.96%) |
Jul 07, 2004 | 4.369 | 4.438 | 4.290 | 4.311 | 498,913 | -0.08(-1.92%) |
Jul 06, 2004 | 4.496 | 4.502 | 4.301 | 4.396 | 468,062 | -0.11(-2.46%) |
Jul 02, 2004 | 4.502 | 4.544 | 4.385 | 4.507 | 591,087 | -0.04(-0.93%) |