Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.270 | 5.315 | 5.127 | 5.150 | 104,978 | -0.10(-1.96%) |
Sep 29, 2004 | 5.098 | 5.253 | 5.058 | 5.253 | 99,554 | +0.13(+2.45%) |
Sep 28, 2004 | 5.030 | 5.132 | 4.955 | 5.127 | 68,585 | +0.13(+2.51%) |
Sep 27, 2004 | 5.087 | 5.087 | 4.955 | 5.001 | 119,150 | -0.14(-2.78%) |
Sep 24, 2004 | 5.144 | 5.161 | 5.030 | 5.144 | 104,628 | +0.03(+0.67%) |
Sep 23, 2004 | 5.207 | 5.224 | 5.098 | 5.110 | 88,356 | -0.04(-0.78%) |
Sep 22, 2004 | 5.287 | 5.287 | 5.132 | 5.150 | 108,302 | -0.18(-3.33%) |
Sep 21, 2004 | 5.401 | 5.424 | 5.195 | 5.327 | 230,427 | -0.09(-1.58%) |
Sep 20, 2004 | 5.601 | 5.658 | 5.413 | 5.413 | 78,733 | -0.22(-3.96%) |
Sep 17, 2004 | 5.841 | 5.841 | 5.578 | 5.635 | 125,449 | -0.17(-2.86%) |
Sep 16, 2004 | 5.504 | 5.801 | 5.458 | 5.801 | 154,493 | +0.30(+5.51%) |
Sep 15, 2004 | 5.618 | 5.618 | 5.493 | 5.498 | 72,785 | -0.07(-1.33%) |
Sep 14, 2004 | 5.653 | 5.664 | 5.555 | 5.573 | 76,984 | -0.08(-1.42%) |
Sep 13, 2004 | 5.658 | 5.658 | 5.544 | 5.653 | 85,557 | -0.01(-0.10%) |
Sep 10, 2004 | 5.601 | 5.658 | 5.498 | 5.658 | 96,405 | +0.22(+3.99%) |
Sep 09, 2004 | 5.401 | 5.515 | 5.338 | 5.441 | 106,203 | +0.16(+3.03%) |
Sep 08, 2004 | 5.515 | 5.601 | 5.275 | 5.281 | 113,201 | -0.23(-4.25%) |
Sep 07, 2004 | 5.264 | 5.515 | 5.264 | 5.515 | 104,278 | +0.25(+4.66%) |
Sep 03, 2004 | 5.373 | 5.373 | 5.172 | 5.270 | 45,490 | -0.09(-1.71%) |
Sep 02, 2004 | 5.161 | 5.373 | 5.161 | 5.361 | 152,043 | +0.15(+2.96%) |
Sep 01, 2004 | 5.190 | 5.338 | 5.155 | 5.207 | 149,244 | +0.06(+1.11%) |
Aug 31, 2004 | 5.190 | 5.230 | 5.087 | 5.150 | 101,829 | -0.03(-0.55%) |
Aug 30, 2004 | 5.190 | 5.258 | 5.178 | 5.178 | 105,328 | -0.11(-2.05%) |
Aug 27, 2004 | 5.190 | 5.373 | 5.190 | 5.287 | 94,830 | +0.09(+1.65%) |
Aug 26, 2004 | 5.201 | 5.201 | 5.167 | 5.201 | 88,006 | +0.02(+0.33%) |
Aug 25, 2004 | 5.115 | 5.247 | 5.041 | 5.184 | 82,233 | +0.10(+1.91%) |
Aug 24, 2004 | 5.087 | 5.144 | 5.041 | 5.087 | 61,762 | +0.05(+1.02%) |
Aug 23, 2004 | 5.007 | 5.144 | 4.995 | 5.035 | 97,455 | +0.05(+1.03%) |
Aug 20, 2004 | 4.892 | 5.052 | 4.892 | 4.984 | 90,456 | -0.01(-0.11%) |
Aug 19, 2004 | 5.092 | 5.115 | 4.972 | 4.990 | 68,760 | -0.09(-1.80%) |
Aug 18, 2004 | 4.847 | 5.110 | 4.841 | 5.081 | 115,651 | +0.21(+4.34%) |
Aug 17, 2004 | 4.944 | 4.967 | 4.772 | 4.870 | 198,759 | +0.01(+0.24%) |
Aug 16, 2004 | 4.864 | 4.961 | 4.812 | 4.858 | 136,297 | +0.03(+0.59%) |
Aug 13, 2004 | 4.852 | 4.881 | 4.801 | 4.830 | 52,664 | -0.01(-0.12%) |
Aug 12, 2004 | 4.915 | 4.944 | 4.772 | 4.835 | 106,028 | -0.02(-0.47%) |
Aug 11, 2004 | 4.887 | 4.915 | 4.784 | 4.858 | 184,062 | -0.03(-0.58%) |
Aug 10, 2004 | 4.944 | 4.990 | 4.807 | 4.887 | 148,719 | +0.05(+0.94%) |
Aug 09, 2004 | 4.801 | 4.944 | 4.744 | 4.841 | 215,030 | +0.10(+2.05%) |
Aug 06, 2004 | 4.870 | 4.904 | 4.738 | 4.744 | 214,855 | -0.13(-2.58%) |
Aug 05, 2004 | 5.001 | 5.001 | 4.767 | 4.870 | 299,188 | -0.11(-2.18%) |
Aug 04, 2004 | 5.041 | 5.075 | 4.892 | 4.978 | 425,687 | +0.01(+0.11%) |
Aug 03, 2004 | 5.361 | 5.378 | 4.864 | 4.972 | 480,801 | -0.42(-7.74%) |
Aug 02, 2004 | 5.773 | 5.790 | 5.115 | 5.390 | 412,390 | -0.56(-9.41%) |
Jul 30, 2004 | 6.144 | 6.144 | 5.498 | 5.950 | 314,060 | -0.25(-4.06%) |
Jul 29, 2004 | 6.201 | 6.201 | 6.116 | 6.201 | 113,551 | -0.03(-0.46%) |
Jul 28, 2004 | 6.138 | 6.316 | 6.116 | 6.230 | 101,304 | -0.08(-1.27%) |
Jul 27, 2004 | 6.116 | 6.316 | 6.116 | 6.310 | 65,436 | +0.17(+2.70%) |
Jul 26, 2004 | 6.236 | 6.373 | 6.093 | 6.144 | 119,500 | -0.06(-1.01%) |
Jul 23, 2004 | 6.287 | 6.401 | 6.207 | 6.207 | 64,211 | -0.03(-0.55%) |
Jul 22, 2004 | 6.184 | 6.373 | 6.184 | 6.241 | 100,954 | +0.06(+0.92%) |
Jul 21, 2004 | 6.533 | 6.533 | 6.178 | 6.184 | 128,423 | -0.32(-4.92%) |
Jul 20, 2004 | 6.281 | 6.527 | 6.178 | 6.504 | 86,607 | +0.24(+3.83%) |
Jul 19, 2004 | 6.458 | 6.573 | 6.196 | 6.264 | 175,139 | -0.08(-1.26%) |
Jul 16, 2004 | 6.487 | 6.619 | 6.298 | 6.344 | 114,951 | -0.09(-1.33%) |
Jul 15, 2004 | 6.476 | 6.567 | 6.430 | 6.430 | 53,364 | +0.01(+0.18%) |
Jul 14, 2004 | 6.533 | 6.619 | 6.413 | 6.418 | 84,157 | -0.07(-1.06%) |
Jul 13, 2004 | 6.573 | 6.596 | 6.447 | 6.487 | 67,011 | -0.03(-0.44%) |
Jul 12, 2004 | 6.636 | 6.653 | 6.418 | 6.516 | 81,883 | +0.00(+0.00%) |
Jul 09, 2004 | 6.384 | 6.630 | 6.384 | 6.516 | 74,009 | +0.22(+3.45%) |
Jul 08, 2004 | 6.487 | 6.676 | 6.298 | 6.298 | 151,169 | -0.21(-3.25%) |
Jul 07, 2004 | 6.630 | 6.704 | 6.464 | 6.510 | 124,749 | -0.06(-0.96%) |
Jul 06, 2004 | 6.801 | 6.801 | 6.567 | 6.573 | 135,947 | -0.19(-2.87%) |
Jul 02, 2004 | 6.830 | 6.853 | 6.699 | 6.767 | 78,558 | -0.02(-0.34%) |