Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 6.148 | 6.205 | 5.998 | 6.121 | 510,428 | -0.00(-0.07%) |
Sep 29, 2004 | 6.082 | 6.209 | 6.060 | 6.126 | 372,524 | +0.07(+1.09%) |
Sep 28, 2004 | 5.937 | 6.152 | 5.779 | 6.060 | 675,186 | +0.09(+1.55%) |
Sep 27, 2004 | 6.152 | 6.152 | 5.853 | 5.968 | 926,873 | -0.29(-4.57%) |
Sep 24, 2004 | 6.372 | 6.438 | 6.227 | 6.253 | 672,000 | -0.12(-1.86%) |
Sep 23, 2004 | 6.332 | 6.416 | 6.174 | 6.372 | 665,628 | +0.07(+1.12%) |
Sep 22, 2004 | 6.499 | 6.499 | 6.297 | 6.301 | 617,156 | -0.16(-2.52%) |
Sep 21, 2004 | 6.587 | 6.653 | 6.218 | 6.464 | 1,574,979 | -0.03(-0.41%) |
Sep 20, 2004 | 6.596 | 6.855 | 6.266 | 6.490 | 1,971,397 | -0.07(-1.01%) |
Sep 17, 2004 | 6.416 | 6.613 | 6.394 | 6.556 | 2,104,068 | +0.25(+3.97%) |
Sep 16, 2004 | 5.937 | 6.447 | 5.937 | 6.306 | 1,889,929 | +0.46(+7.81%) |
Sep 15, 2004 | 6.082 | 6.082 | 5.757 | 5.849 | 1,330,573 | -0.23(-3.83%) |
Sep 14, 2004 | 5.598 | 6.130 | 5.537 | 6.082 | 2,918,069 | +0.59(+10.72%) |
Sep 13, 2004 | 5.058 | 5.528 | 5.058 | 5.493 | 1,379,272 | +0.44(+8.60%) |
Sep 10, 2004 | 5.119 | 5.146 | 5.053 | 5.058 | 500,415 | -0.06(-1.20%) |
Sep 09, 2004 | 5.163 | 5.234 | 5.093 | 5.119 | 322,004 | -0.04(-0.85%) |
Sep 08, 2004 | 5.133 | 5.216 | 5.084 | 5.163 | 399,376 | +0.08(+1.56%) |
Sep 07, 2004 | 5.199 | 5.260 | 5.075 | 5.084 | 472,880 | -0.10(-1.95%) |
Sep 03, 2004 | 5.146 | 5.207 | 5.053 | 5.185 | 324,280 | +0.04(+0.77%) |
Sep 02, 2004 | 5.053 | 5.159 | 5.014 | 5.146 | 548,204 | +0.09(+1.83%) |
Sep 01, 2004 | 5.053 | 5.141 | 5.040 | 5.053 | 722,064 | -0.04(-0.78%) |
Aug 31, 2004 | 5.053 | 5.097 | 4.996 | 5.093 | 574,829 | +0.04(+0.78%) |
Aug 30, 2004 | 5.119 | 5.163 | 4.970 | 5.053 | 860,196 | -0.11(-2.13%) |
Aug 27, 2004 | 5.242 | 5.264 | 5.159 | 5.163 | 257,376 | -0.02(-0.34%) |
Aug 26, 2004 | 5.264 | 5.269 | 5.128 | 5.181 | 479,707 | -0.04(-0.76%) |
Aug 25, 2004 | 5.075 | 5.229 | 5.023 | 5.220 | 797,843 | +0.17(+3.30%) |
Aug 24, 2004 | 5.036 | 5.159 | 4.983 | 5.053 | 903,661 | +0.02(+0.35%) |
Aug 23, 2004 | 5.185 | 5.242 | 5.032 | 5.036 | 904,799 | -0.04(-0.69%) |
Aug 20, 2004 | 4.878 | 5.071 | 4.873 | 5.071 | 702,038 | +0.20(+4.06%) |
Aug 19, 2004 | 4.944 | 5.032 | 4.816 | 4.873 | 641,051 | -0.06(-1.16%) |
Aug 18, 2004 | 5.010 | 5.010 | 4.755 | 4.930 | 1,059,771 | -0.06(-1.15%) |
Aug 17, 2004 | 4.829 | 4.996 | 4.812 | 4.988 | 1,155,121 | +0.18(+3.84%) |
Aug 16, 2004 | 4.478 | 4.812 | 4.328 | 4.803 | 1,569,289 | +0.36(+8.22%) |
Aug 13, 2004 | 5.049 | 5.119 | 4.328 | 4.438 | 2,531,890 | -0.58(-11.56%) |
Aug 12, 2004 | 4.992 | 5.282 | 4.900 | 5.018 | 2,044,446 | +0.06(+1.15%) |
Aug 11, 2004 | 6.592 | 6.592 | 4.957 | 4.961 | 5,407,860 | -1.76(-26.21%) |
Aug 09, 2004 | 6.983 | 7.013 | 6.504 | 6.723 | 978,758 | -0.16(-2.30%) |
Aug 06, 2004 | 7.119 | 7.136 | 6.693 | 6.882 | 891,145 | -0.28(-3.93%) |
Aug 05, 2004 | 7.347 | 7.448 | 7.123 | 7.163 | 464,005 | -0.21(-2.86%) |
Aug 04, 2004 | 7.255 | 7.453 | 7.251 | 7.374 | 442,614 | -0.11(-1.41%) |
Aug 03, 2004 | 7.602 | 7.602 | 7.426 | 7.479 | 283,318 | -0.10(-1.33%) |
Aug 02, 2004 | 7.492 | 7.668 | 7.404 | 7.580 | 355,684 | +0.02(+0.29%) |
Jul 30, 2004 | 7.541 | 7.589 | 7.426 | 7.558 | 217,324 | +0.02(+0.23%) |
Jul 29, 2004 | 7.374 | 7.602 | 7.374 | 7.541 | 351,588 | +0.15(+2.02%) |
Jul 28, 2004 | 7.361 | 7.448 | 7.220 | 7.391 | 446,710 | -0.01(-0.18%) |
Jul 27, 2004 | 7.295 | 7.448 | 7.290 | 7.404 | 439,200 | +0.10(+1.38%) |
Jul 26, 2004 | 7.404 | 7.558 | 7.242 | 7.303 | 339,299 | -0.07(-1.01%) |
Jul 23, 2004 | 7.383 | 7.422 | 7.299 | 7.378 | 362,283 | -0.04(-0.53%) |
Jul 22, 2004 | 7.457 | 7.470 | 7.273 | 7.418 | 494,499 | -0.04(-0.47%) |
Jul 21, 2004 | 7.492 | 7.545 | 7.383 | 7.453 | 488,810 | -0.04(-0.47%) |
Jul 20, 2004 | 7.404 | 7.554 | 7.391 | 7.488 | 509,973 | +0.05(+0.71%) |
Jul 19, 2004 | 7.620 | 7.620 | 7.387 | 7.435 | 709,775 | -0.08(-1.11%) |
Jul 16, 2004 | 7.615 | 7.642 | 7.479 | 7.519 | 241,446 | -0.03(-0.41%) |
Jul 15, 2004 | 7.580 | 7.708 | 7.492 | 7.549 | 598,041 | -0.02(-0.29%) |
Jul 14, 2004 | 7.558 | 7.730 | 7.418 | 7.571 | 563,451 | -0.10(-1.26%) |
Jul 13, 2004 | 7.778 | 7.782 | 7.585 | 7.668 | 522,262 | -0.13(-1.69%) |
Jul 12, 2004 | 7.910 | 7.910 | 7.369 | 7.800 | 942,802 | -0.09(-1.17%) |
Jul 09, 2004 | 7.818 | 7.998 | 7.818 | 7.892 | 380,033 | +0.12(+1.53%) |
Jul 08, 2004 | 8.068 | 8.081 | 7.725 | 7.774 | 1,051,123 | -0.36(-4.43%) |
Jul 07, 2004 | 7.760 | 8.239 | 7.721 | 8.134 | 1,171,733 | +0.36(+4.57%) |
Jul 06, 2004 | 7.787 | 7.910 | 7.699 | 7.779 | 555,941 | -0.01(-0.10%) |
Jul 02, 2004 | 7.875 | 7.883 | 7.712 | 7.787 | 428,960 | -0.09(-1.12%) |