Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.307 | 5.339 | 5.307 | 5.339 | 25,635 | +0.04(+0.73%) |
Sep 29, 2004 | 5.330 | 5.333 | 5.292 | 5.301 | 20,575 | +0.01(+0.11%) |
Sep 28, 2004 | 5.319 | 5.322 | 5.277 | 5.295 | 17,202 | -0.00(-0.06%) |
Sep 27, 2004 | 5.280 | 5.330 | 5.262 | 5.298 | 34,405 | -0.01(-0.22%) |
Sep 24, 2004 | 5.322 | 5.324 | 5.295 | 5.310 | 12,480 | +0.00(+0.00%) |
Sep 23, 2004 | 5.295 | 5.310 | 5.262 | 5.310 | 23,949 | +0.04(+0.84%) |
Sep 22, 2004 | 5.265 | 5.319 | 5.247 | 5.265 | 35,754 | +0.01(+0.17%) |
Sep 21, 2004 | 5.280 | 5.280 | 5.239 | 5.256 | 47,898 | +0.00(+0.00%) |
Sep 20, 2004 | 5.319 | 5.345 | 5.256 | 5.256 | 67,124 | -0.11(-1.99%) |
Sep 17, 2004 | 5.366 | 5.378 | 5.351 | 5.363 | 18,889 | -0.01(-0.11%) |
Sep 16, 2004 | 5.342 | 5.410 | 5.342 | 5.369 | 36,429 | +0.03(+0.50%) |
Sep 15, 2004 | 5.357 | 5.357 | 5.330 | 5.342 | 29,345 | -0.04(-0.83%) |
Sep 14, 2004 | 5.437 | 5.440 | 5.372 | 5.387 | 59,366 | -0.08(-1.41%) |
Sep 13, 2004 | 5.461 | 5.496 | 5.461 | 5.464 | 21,587 | +0.00(+0.00%) |
Sep 10, 2004 | 5.464 | 5.505 | 5.443 | 5.464 | 43,175 | -0.04(-0.75%) |
Sep 09, 2004 | 5.544 | 5.544 | 5.499 | 5.505 | 32,381 | -0.07(-1.22%) |
Sep 08, 2004 | 5.532 | 5.585 | 5.532 | 5.574 | 38,116 | +0.03(+0.53%) |
Sep 07, 2004 | 5.559 | 5.559 | 5.529 | 5.544 | 25,635 | -0.04(-0.64%) |
Sep 03, 2004 | 5.520 | 5.579 | 5.520 | 5.579 | 37,441 | +0.04(+0.64%) |
Sep 02, 2004 | 5.544 | 5.544 | 5.514 | 5.544 | 22,937 | +0.05(+0.86%) |
Sep 01, 2004 | 5.493 | 5.529 | 5.476 | 5.496 | 52,620 | +0.10(+1.81%) |
Aug 31, 2004 | 5.336 | 5.410 | 5.277 | 5.399 | 57,342 | +0.01(+0.28%) |
Aug 30, 2004 | 5.467 | 5.482 | 5.384 | 5.384 | 30,357 | -0.04(-0.76%) |
Aug 27, 2004 | 5.410 | 5.440 | 5.378 | 5.425 | 29,345 | +0.01(+0.27%) |
Aug 26, 2004 | 5.437 | 5.437 | 5.366 | 5.410 | 29,008 | +0.02(+0.33%) |
Aug 25, 2004 | 5.339 | 5.407 | 5.339 | 5.393 | 36,766 | +0.05(+0.94%) |
Aug 24, 2004 | 5.455 | 5.455 | 5.339 | 5.342 | 64,763 | -0.12(-2.17%) |
Aug 23, 2004 | 5.413 | 5.461 | 5.410 | 5.461 | 19,901 | +0.04(+0.77%) |
Aug 20, 2004 | 5.304 | 5.419 | 5.304 | 5.419 | 30,020 | +0.12(+2.18%) |
Aug 19, 2004 | 5.307 | 5.307 | 5.262 | 5.304 | 36,766 | +0.01(+0.28%) |
Aug 18, 2004 | 5.274 | 5.330 | 5.233 | 5.289 | 102,205 | -0.01(-0.28%) |
Aug 17, 2004 | 5.333 | 5.333 | 5.271 | 5.304 | 74,545 | +0.04(+0.85%) |
Aug 16, 2004 | 5.218 | 5.259 | 5.193 | 5.259 | 36,092 | +0.02(+0.45%) |
Aug 13, 2004 | 5.244 | 5.244 | 5.209 | 5.236 | 33,731 | -0.02(-0.39%) |
Aug 12, 2004 | 5.132 | 5.256 | 5.132 | 5.256 | 32,044 | +0.09(+1.84%) |
Aug 11, 2004 | 5.173 | 5.188 | 5.158 | 5.161 | 20,913 | -0.02(-0.40%) |
Aug 10, 2004 | 5.158 | 5.185 | 5.158 | 5.182 | 13,829 | +0.01(+0.11%) |
Aug 09, 2004 | 5.188 | 5.203 | 5.147 | 5.176 | 25,635 | -0.01(-0.23%) |
Aug 06, 2004 | 5.233 | 5.253 | 5.188 | 5.188 | 24,623 | -0.02(-0.40%) |
Aug 05, 2004 | 5.206 | 5.230 | 5.206 | 5.209 | 18,889 | -0.02(-0.40%) |
Aug 04, 2004 | 5.194 | 5.230 | 5.191 | 5.230 | 33,731 | +0.01(+0.23%) |
Aug 03, 2004 | 5.164 | 5.224 | 5.164 | 5.218 | 22,599 | +0.04(+0.86%) |
Aug 02, 2004 | 5.135 | 5.218 | 5.135 | 5.173 | 41,826 | +0.04(+0.81%) |
Jul 30, 2004 | 5.105 | 5.132 | 5.099 | 5.132 | 47,223 | +0.01(+0.17%) |
Jul 29, 2004 | 5.114 | 5.126 | 5.105 | 5.123 | 22,599 | +0.02(+0.47%) |
Jul 28, 2004 | 5.158 | 5.158 | 5.087 | 5.099 | 81,629 | -0.06(-1.15%) |
Jul 27, 2004 | 5.227 | 5.227 | 5.144 | 5.158 | 53,969 | -0.07(-1.25%) |
Jul 26, 2004 | 5.239 | 5.247 | 5.150 | 5.224 | 71,509 | -0.04(-0.68%) |
Jul 23, 2004 | 5.259 | 5.259 | 5.218 | 5.259 | 15,516 | -0.00(-0.06%) |
Jul 22, 2004 | 5.310 | 5.310 | 5.239 | 5.262 | 20,913 | -0.04(-0.84%) |
Jul 21, 2004 | 5.327 | 5.327 | 5.307 | 5.307 | 40,139 | -0.01(-0.22%) |
Jul 20, 2004 | 5.295 | 5.322 | 5.277 | 5.319 | 25,298 | +0.04(+0.79%) |
Jul 19, 2004 | 5.292 | 5.304 | 5.265 | 5.277 | 31,707 | -0.01(-0.28%) |
Jul 16, 2004 | 5.313 | 5.313 | 5.277 | 5.292 | 23,611 | +0.00(+0.00%) |
Jul 15, 2004 | 5.319 | 5.319 | 5.277 | 5.292 | 29,683 | -0.03(-0.50%) |
Jul 14, 2004 | 5.247 | 5.319 | 5.241 | 5.319 | 60,378 | +0.07(+1.36%) |
Jul 13, 2004 | 5.250 | 5.262 | 5.233 | 5.247 | 20,575 | -0.03(-0.56%) |
Jul 12, 2004 | 5.268 | 5.289 | 5.247 | 5.277 | 26,310 | +0.00(+0.00%) |
Jul 09, 2004 | 5.233 | 5.277 | 5.233 | 5.277 | 61,390 | +0.01(+0.28%) |
Jul 08, 2004 | 5.247 | 5.262 | 5.233 | 5.262 | 12,480 | +0.01(+0.28%) |
Jul 07, 2004 | 5.173 | 5.247 | 5.161 | 5.247 | 31,032 | +0.05(+0.91%) |
Jul 06, 2004 | 5.218 | 5.218 | 5.188 | 5.200 | 57,680 | +0.01(+0.23%) |
Jul 02, 2004 | 5.123 | 5.203 | 5.123 | 5.188 | 52,957 | +0.07(+1.39%) |