Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.241 | 5.328 | 5.153 | 5.214 | 33,545 | -0.04(-0.83%) |
Sep 29, 2004 | 5.197 | 5.284 | 5.075 | 5.258 | 34,003 | +0.06(+1.18%) |
Sep 28, 2004 | 4.891 | 5.206 | 4.769 | 5.197 | 34,461 | +0.33(+6.82%) |
Sep 27, 2004 | 5.022 | 5.153 | 4.848 | 4.865 | 43,391 | -0.20(-3.97%) |
Sep 24, 2004 | 4.987 | 5.223 | 4.979 | 5.066 | 24,157 | +0.09(+1.75%) |
Sep 23, 2004 | 4.830 | 5.014 | 4.830 | 4.979 | 43,277 | +0.19(+4.01%) |
Sep 22, 2004 | 5.267 | 5.284 | 4.778 | 4.786 | 59,420 | -0.57(-10.60%) |
Sep 21, 2004 | 5.232 | 5.415 | 5.101 | 5.354 | 30,110 | +0.17(+3.20%) |
Sep 20, 2004 | 5.241 | 5.328 | 5.136 | 5.188 | 30,225 | -0.07(-1.33%) |
Sep 17, 2004 | 5.546 | 5.546 | 5.179 | 5.258 | 100,522 | -0.29(-5.20%) |
Sep 16, 2004 | 5.302 | 5.555 | 5.302 | 5.546 | 46,024 | +0.25(+4.79%) |
Sep 15, 2004 | 5.153 | 5.302 | 5.101 | 5.293 | 34,690 | +0.15(+2.89%) |
Sep 14, 2004 | 5.241 | 5.249 | 5.092 | 5.145 | 29,881 | -0.14(-2.64%) |
Sep 13, 2004 | 5.241 | 5.319 | 5.153 | 5.284 | 36,178 | +0.04(+0.83%) |
Sep 10, 2004 | 5.136 | 5.372 | 5.066 | 5.241 | 34,690 | +0.12(+2.39%) |
Sep 09, 2004 | 5.145 | 5.241 | 5.057 | 5.118 | 58,504 | -0.02(-0.34%) |
Sep 08, 2004 | 5.241 | 5.415 | 5.118 | 5.136 | 41,216 | -0.15(-2.81%) |
Sep 07, 2004 | 5.153 | 5.293 | 5.110 | 5.284 | 39,842 | +0.10(+2.02%) |
Sep 03, 2004 | 5.276 | 5.407 | 5.171 | 5.179 | 31,255 | -0.10(-1.82%) |
Sep 02, 2004 | 5.145 | 5.284 | 5.101 | 5.276 | 36,064 | +0.11(+2.20%) |
Sep 01, 2004 | 5.241 | 5.241 | 4.900 | 5.162 | 25,989 | -0.08(-1.50%) |
Aug 31, 2004 | 5.048 | 5.241 | 5.022 | 5.241 | 36,064 | +0.20(+3.99%) |
Aug 30, 2004 | 5.110 | 5.206 | 4.961 | 5.040 | 35,720 | -0.11(-2.20%) |
Aug 27, 2004 | 5.171 | 5.241 | 5.092 | 5.153 | 24,157 | +0.07(+1.37%) |
Aug 26, 2004 | 5.153 | 5.206 | 5.075 | 5.083 | 16,715 | -0.11(-2.18%) |
Aug 25, 2004 | 4.979 | 5.206 | 4.917 | 5.197 | 25,416 | +0.17(+3.48%) |
Aug 24, 2004 | 4.979 | 5.110 | 4.900 | 5.022 | 21,867 | +0.13(+2.68%) |
Aug 23, 2004 | 5.179 | 5.241 | 4.891 | 4.891 | 16,372 | -0.31(-5.88%) |
Aug 20, 2004 | 4.830 | 5.372 | 4.830 | 5.197 | 43,620 | +0.34(+7.01%) |
Aug 19, 2004 | 4.935 | 5.057 | 4.804 | 4.856 | 21,295 | -0.13(-2.63%) |
Aug 18, 2004 | 4.804 | 5.066 | 4.795 | 4.987 | 34,347 | +0.17(+3.44%) |
Aug 17, 2004 | 5.022 | 5.022 | 4.778 | 4.821 | 20,951 | -0.16(-3.16%) |
Aug 16, 2004 | 4.629 | 4.979 | 4.629 | 4.979 | 32,515 | +0.39(+8.57%) |
Aug 13, 2004 | 4.594 | 4.795 | 4.411 | 4.586 | 29,767 | +0.08(+1.74%) |
Aug 12, 2004 | 4.717 | 4.717 | 4.428 | 4.507 | 25,531 | -0.30(-6.18%) |
Aug 11, 2004 | 4.778 | 4.804 | 4.507 | 4.804 | 40,529 | +0.00(+0.00%) |
Aug 10, 2004 | 4.455 | 4.804 | 4.455 | 4.804 | 86,554 | +0.52(+12.24%) |
Aug 09, 2004 | 4.708 | 4.708 | 4.254 | 4.280 | 62,740 | -0.34(-7.37%) |
Aug 06, 2004 | 4.629 | 4.760 | 4.551 | 4.620 | 48,085 | -0.16(-3.29%) |
Aug 05, 2004 | 5.022 | 5.022 | 4.743 | 4.778 | 43,620 | -0.26(-5.20%) |
Aug 04, 2004 | 4.725 | 5.328 | 4.603 | 5.040 | 74,647 | +0.30(+6.26%) |
Aug 03, 2004 | 5.101 | 5.101 | 4.717 | 4.743 | 63,198 | -0.27(-5.40%) |
Aug 02, 2004 | 4.891 | 5.179 | 4.813 | 5.014 | 32,400 | +0.10(+2.14%) |
Jul 30, 2004 | 4.874 | 5.101 | 4.752 | 4.909 | 80,028 | +0.09(+1.81%) |
Jul 29, 2004 | 4.804 | 4.830 | 4.629 | 4.821 | 95,370 | +0.06(+1.28%) |
Jul 28, 2004 | 5.022 | 5.057 | 4.629 | 4.760 | 89,989 | -0.30(-5.87%) |
Jul 27, 2004 | 4.970 | 5.267 | 4.970 | 5.057 | 57,817 | +0.09(+1.76%) |
Jul 26, 2004 | 4.979 | 5.022 | 4.804 | 4.970 | 61,023 | +0.17(+3.45%) |
Jul 23, 2004 | 4.979 | 4.979 | 4.804 | 4.804 | 53,237 | -0.05(-1.08%) |
Jul 22, 2004 | 5.328 | 5.328 | 4.804 | 4.856 | 104,872 | -0.19(-3.81%) |
Jul 21, 2004 | 5.485 | 5.546 | 5.040 | 5.048 | 92,393 | -0.44(-7.96%) |
Jul 20, 2004 | 5.529 | 5.634 | 5.328 | 5.485 | 84,379 | +0.01(+0.16%) |
Jul 19, 2004 | 5.765 | 5.765 | 5.459 | 5.476 | 79,685 | -0.28(-4.86%) |
Jul 16, 2004 | 6.001 | 6.027 | 5.756 | 5.756 | 65,030 | -0.16(-2.66%) |
Jul 15, 2004 | 6.114 | 6.114 | 5.887 | 5.913 | 57,473 | -0.17(-2.73%) |
Jul 14, 2004 | 6.376 | 6.463 | 6.070 | 6.079 | 86,668 | -0.36(-5.56%) |
Jul 13, 2004 | 6.533 | 6.594 | 6.332 | 6.437 | 64,915 | -0.07(-1.07%) |
Jul 12, 2004 | 6.725 | 6.909 | 6.507 | 6.507 | 50,146 | -0.19(-2.87%) |
Jul 09, 2004 | 6.656 | 7.022 | 6.638 | 6.699 | 36,293 | +0.13(+1.99%) |
Jul 08, 2004 | 6.813 | 7.057 | 6.568 | 6.568 | 43,506 | -0.27(-3.96%) |
Jul 07, 2004 | 6.900 | 6.926 | 6.725 | 6.839 | 28,279 | +0.00(+0.00%) |
Jul 06, 2004 | 6.944 | 6.970 | 6.481 | 6.839 | 34,461 | -0.13(-1.88%) |
Jul 02, 2004 | 6.638 | 7.057 | 6.560 | 6.970 | 37,438 | +0.51(+7.84%) |