Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.039 | 5.083 | 4.903 | 4.925 | 109,773 | -0.10(-1.96%) |
Sep 29, 2004 | 4.876 | 5.023 | 4.837 | 5.023 | 104,101 | +0.12(+2.45%) |
Sep 28, 2004 | 4.810 | 4.908 | 4.739 | 4.903 | 71,718 | +0.12(+2.51%) |
Sep 27, 2004 | 4.865 | 4.865 | 4.739 | 4.783 | 124,592 | -0.14(-2.78%) |
Sep 24, 2004 | 4.919 | 4.936 | 4.810 | 4.919 | 109,407 | +0.03(+0.67%) |
Sep 23, 2004 | 4.979 | 4.996 | 4.876 | 4.886 | 92,392 | -0.04(-0.78%) |
Sep 22, 2004 | 5.056 | 5.056 | 4.908 | 4.925 | 113,249 | -0.17(-3.33%) |
Sep 21, 2004 | 5.165 | 5.187 | 4.968 | 5.094 | 240,952 | -0.08(-1.58%) |
Sep 20, 2004 | 5.356 | 5.411 | 5.176 | 5.176 | 82,329 | -0.21(-3.96%) |
Sep 17, 2004 | 5.586 | 5.586 | 5.335 | 5.389 | 131,178 | -0.16(-2.86%) |
Sep 16, 2004 | 5.264 | 5.548 | 5.220 | 5.548 | 161,549 | +0.29(+5.51%) |
Sep 15, 2004 | 5.373 | 5.373 | 5.253 | 5.258 | 76,109 | -0.07(-1.33%) |
Sep 14, 2004 | 5.406 | 5.417 | 5.313 | 5.329 | 80,500 | -0.08(-1.42%) |
Sep 13, 2004 | 5.411 | 5.411 | 5.302 | 5.406 | 89,465 | -0.01(-0.10%) |
Sep 10, 2004 | 5.356 | 5.411 | 5.258 | 5.411 | 100,808 | +0.21(+3.99%) |
Sep 09, 2004 | 5.165 | 5.275 | 5.105 | 5.203 | 111,053 | +0.15(+3.03%) |
Sep 08, 2004 | 5.275 | 5.356 | 5.045 | 5.050 | 118,372 | -0.22(-4.25%) |
Sep 07, 2004 | 5.034 | 5.275 | 5.034 | 5.275 | 109,041 | +0.24(+4.66%) |
Sep 03, 2004 | 5.138 | 5.138 | 4.947 | 5.039 | 47,568 | -0.09(-1.71%) |
Sep 02, 2004 | 4.936 | 5.138 | 4.936 | 5.127 | 158,988 | +0.15(+2.96%) |
Sep 01, 2004 | 4.963 | 5.105 | 4.930 | 4.979 | 156,060 | +0.05(+1.11%) |
Aug 31, 2004 | 4.963 | 5.001 | 4.865 | 4.925 | 106,479 | -0.03(-0.55%) |
Aug 30, 2004 | 4.963 | 5.029 | 4.952 | 4.952 | 110,139 | -0.10(-2.05%) |
Aug 27, 2004 | 4.963 | 5.138 | 4.963 | 5.056 | 99,161 | +0.08(+1.65%) |
Aug 26, 2004 | 4.974 | 4.974 | 4.941 | 4.974 | 92,026 | +0.02(+0.33%) |
Aug 25, 2004 | 4.892 | 5.018 | 4.821 | 4.957 | 85,988 | +0.09(+1.91%) |
Aug 24, 2004 | 4.865 | 4.919 | 4.821 | 4.865 | 64,583 | +0.05(+1.02%) |
Aug 23, 2004 | 4.788 | 4.919 | 4.777 | 4.815 | 101,906 | +0.05(+1.03%) |
Aug 20, 2004 | 4.679 | 4.832 | 4.679 | 4.766 | 94,587 | -0.01(-0.11%) |
Aug 19, 2004 | 4.870 | 4.892 | 4.755 | 4.772 | 71,901 | -0.09(-1.80%) |
Aug 18, 2004 | 4.635 | 4.886 | 4.630 | 4.859 | 120,933 | +0.20(+4.34%) |
Aug 17, 2004 | 4.728 | 4.750 | 4.564 | 4.657 | 207,837 | +0.01(+0.24%) |
Aug 16, 2004 | 4.651 | 4.744 | 4.602 | 4.646 | 142,522 | +0.03(+0.59%) |
Aug 13, 2004 | 4.640 | 4.668 | 4.591 | 4.619 | 55,069 | -0.01(-0.12%) |
Aug 12, 2004 | 4.701 | 4.728 | 4.564 | 4.624 | 110,870 | -0.02(-0.47%) |
Aug 11, 2004 | 4.673 | 4.701 | 4.575 | 4.646 | 192,468 | -0.03(-0.58%) |
Aug 10, 2004 | 4.728 | 4.772 | 4.597 | 4.673 | 155,511 | +0.04(+0.94%) |
Aug 09, 2004 | 4.591 | 4.728 | 4.537 | 4.630 | 224,852 | +0.09(+2.05%) |
Aug 06, 2004 | 4.657 | 4.690 | 4.531 | 4.537 | 224,669 | -0.12(-2.58%) |
Aug 05, 2004 | 4.783 | 4.783 | 4.558 | 4.657 | 312,853 | -0.10(-2.18%) |
Aug 04, 2004 | 4.821 | 4.854 | 4.679 | 4.761 | 445,130 | +0.01(+0.12%) |
Aug 03, 2004 | 5.127 | 5.143 | 4.651 | 4.755 | 502,761 | -0.40(-7.74%) |
Aug 02, 2004 | 5.520 | 5.537 | 4.892 | 5.154 | 431,225 | -0.54(-9.41%) |
Jul 30, 2004 | 5.876 | 5.876 | 5.258 | 5.690 | 328,404 | -0.24(-4.06%) |
Jul 29, 2004 | 5.930 | 5.930 | 5.848 | 5.930 | 118,737 | -0.03(-0.46%) |
Jul 28, 2004 | 5.870 | 6.040 | 5.848 | 5.958 | 105,931 | -0.08(-1.27%) |
Jul 27, 2004 | 5.848 | 6.040 | 5.848 | 6.034 | 68,425 | +0.16(+2.70%) |
Jul 26, 2004 | 5.963 | 6.094 | 5.827 | 5.876 | 124,958 | -0.06(-1.01%) |
Jul 23, 2004 | 6.012 | 6.122 | 5.936 | 5.936 | 67,144 | -0.03(-0.55%) |
Jul 22, 2004 | 5.914 | 6.094 | 5.914 | 5.969 | 105,565 | +0.05(+0.92%) |
Jul 21, 2004 | 6.247 | 6.247 | 5.909 | 5.914 | 134,289 | -0.31(-4.92%) |
Jul 20, 2004 | 6.007 | 6.242 | 5.909 | 6.220 | 90,562 | +0.23(+3.83%) |
Jul 19, 2004 | 6.176 | 6.286 | 5.925 | 5.991 | 183,138 | -0.08(-1.26%) |
Jul 16, 2004 | 6.204 | 6.329 | 6.023 | 6.067 | 120,201 | -0.08(-1.33%) |
Jul 15, 2004 | 6.193 | 6.280 | 6.149 | 6.149 | 55,801 | +0.01(+0.18%) |
Jul 14, 2004 | 6.247 | 6.329 | 6.133 | 6.138 | 88,001 | -0.07(-1.06%) |
Jul 13, 2004 | 6.286 | 6.308 | 6.165 | 6.204 | 70,071 | -0.03(-0.44%) |
Jul 12, 2004 | 6.346 | 6.362 | 6.138 | 6.231 | 85,623 | +0.00(+0.00%) |
Jul 09, 2004 | 6.105 | 6.340 | 6.105 | 6.231 | 77,390 | +0.21(+3.45%) |
Jul 08, 2004 | 6.204 | 6.384 | 6.023 | 6.023 | 158,073 | -0.20(-3.25%) |
Jul 07, 2004 | 6.340 | 6.411 | 6.182 | 6.226 | 130,447 | -0.06(-0.96%) |
Jul 06, 2004 | 6.504 | 6.504 | 6.280 | 6.286 | 142,156 | -0.19(-2.87%) |
Jul 02, 2004 | 6.532 | 6.554 | 6.406 | 6.472 | 82,146 | -0.02(-0.34%) |