Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 6.381 | 6.454 | 6.381 | 6.429 | 1,563,835 | -0.01(-0.21%) |
Sep 29, 2004 | 6.313 | 6.501 | 6.303 | 6.442 | 1,515,525 | +0.14(+2.23%) |
Sep 28, 2004 | 6.291 | 6.363 | 6.230 | 6.302 | 1,151,532 | +0.01(+0.17%) |
Sep 27, 2004 | 6.236 | 6.331 | 6.185 | 6.291 | 1,137,789 | +0.03(+0.40%) |
Sep 24, 2004 | 6.319 | 6.460 | 6.245 | 6.266 | 4,037,652 | -0.10(-1.58%) |
Sep 23, 2004 | 5.948 | 6.397 | 5.948 | 6.367 | 7,140,752 | +0.72(+12.83%) |
Sep 22, 2004 | 5.673 | 5.705 | 5.583 | 5.643 | 972,451 | -0.04(-0.78%) |
Sep 21, 2004 | 5.518 | 5.687 | 5.505 | 5.687 | 889,574 | +0.17(+3.07%) |
Sep 20, 2004 | 5.547 | 5.566 | 5.518 | 5.518 | 443,121 | -0.00(-0.09%) |
Sep 17, 2004 | 5.505 | 5.527 | 5.484 | 5.523 | 357,329 | +0.01(+0.20%) |
Sep 16, 2004 | 5.519 | 5.556 | 5.499 | 5.512 | 292,776 | -0.01(-0.13%) |
Sep 15, 2004 | 5.573 | 5.605 | 5.500 | 5.519 | 605,960 | -0.07(-1.27%) |
Sep 14, 2004 | 5.560 | 5.649 | 5.560 | 5.590 | 548,071 | +0.03(+0.54%) |
Sep 13, 2004 | 5.517 | 5.643 | 5.517 | 5.560 | 354,413 | +0.03(+0.48%) |
Sep 10, 2004 | 5.496 | 5.561 | 5.459 | 5.533 | 369,823 | +0.05(+0.85%) |
Sep 09, 2004 | 5.445 | 5.524 | 5.429 | 5.487 | 699,665 | +0.03(+0.59%) |
Sep 08, 2004 | 5.379 | 5.491 | 5.374 | 5.454 | 545,988 | +0.08(+1.54%) |
Sep 07, 2004 | 5.358 | 5.406 | 5.322 | 5.371 | 538,492 | +0.01(+0.25%) |
Sep 03, 2004 | 5.399 | 5.423 | 5.331 | 5.358 | 518,085 | -0.05(-0.98%) |
Sep 02, 2004 | 5.325 | 5.411 | 5.317 | 5.411 | 769,632 | +0.07(+1.39%) |
Sep 01, 2004 | 5.319 | 5.345 | 5.299 | 5.337 | 690,086 | +0.01(+0.20%) |
Aug 31, 2004 | 5.301 | 5.331 | 5.275 | 5.326 | 940,383 | +0.01(+0.27%) |
Aug 30, 2004 | 5.355 | 5.355 | 5.307 | 5.311 | 442,288 | -0.07(-1.25%) |
Aug 27, 2004 | 5.337 | 5.405 | 5.335 | 5.379 | 475,605 | +0.04(+0.67%) |
Aug 26, 2004 | 5.307 | 5.355 | 5.299 | 5.343 | 519,751 | +0.03(+0.47%) |
Aug 25, 2004 | 5.265 | 5.331 | 5.232 | 5.317 | 623,451 | +0.01(+0.14%) |
Aug 24, 2004 | 5.327 | 5.340 | 5.292 | 5.310 | 525,998 | -0.02(-0.41%) |
Aug 23, 2004 | 5.297 | 5.343 | 5.284 | 5.332 | 649,272 | +0.03(+0.66%) |
Aug 20, 2004 | 5.271 | 5.297 | 5.257 | 5.297 | 471,441 | +0.03(+0.50%) |
Aug 19, 2004 | 5.253 | 5.281 | 5.204 | 5.271 | 940,800 | -0.01(-0.11%) |
Aug 18, 2004 | 5.186 | 5.277 | 5.165 | 5.277 | 845,012 | +0.10(+1.88%) |
Aug 17, 2004 | 5.198 | 5.220 | 5.162 | 5.179 | 608,459 | -0.03(-0.60%) |
Aug 16, 2004 | 5.086 | 5.210 | 5.086 | 5.210 | 392,312 | +0.11(+2.21%) |
Aug 13, 2004 | 5.092 | 5.120 | 5.053 | 5.098 | 1,091,145 | +0.01(+0.26%) |
Aug 12, 2004 | 5.024 | 5.102 | 5.011 | 5.084 | 1,209,005 | +0.06(+1.24%) |
Aug 11, 2004 | 5.096 | 5.096 | 4.972 | 5.022 | 1,669,618 | -0.09(-1.76%) |
Aug 10, 2004 | 5.132 | 5.142 | 5.095 | 5.112 | 696,333 | -0.01(-0.21%) |
Aug 09, 2004 | 5.162 | 5.183 | 5.107 | 5.123 | 578,056 | -0.05(-0.88%) |
Aug 06, 2004 | 5.331 | 5.333 | 5.118 | 5.168 | 1,130,292 | -0.17(-3.24%) |
Aug 05, 2004 | 5.397 | 5.397 | 5.313 | 5.341 | 567,645 | -0.06(-1.18%) |
Aug 04, 2004 | 5.415 | 5.415 | 5.391 | 5.405 | 893,322 | -0.02(-0.38%) |
Aug 03, 2004 | 5.440 | 5.440 | 5.411 | 5.425 | 784,624 | -0.03(-0.53%) |
Aug 02, 2004 | 5.469 | 5.469 | 5.391 | 5.454 | 651,771 | -0.03(-0.48%) |
Jul 30, 2004 | 5.434 | 5.488 | 5.399 | 5.481 | 649,272 | +0.06(+1.13%) |
Jul 29, 2004 | 5.391 | 5.445 | 5.368 | 5.419 | 622,619 | +0.02(+0.42%) |
Jul 28, 2004 | 5.453 | 5.463 | 5.349 | 5.397 | 508,506 | -0.07(-1.25%) |
Jul 27, 2004 | 5.349 | 5.488 | 5.349 | 5.465 | 1,237,741 | +0.12(+2.18%) |
Jul 26, 2004 | 5.451 | 5.497 | 5.313 | 5.349 | 1,054,079 | -0.09(-1.57%) |
Jul 23, 2004 | 5.529 | 5.529 | 5.409 | 5.434 | 1,129,876 | -0.10(-1.82%) |
Jul 22, 2004 | 5.400 | 5.557 | 5.363 | 5.535 | 2,314,310 | +0.16(+3.06%) |
Jul 21, 2004 | 5.511 | 5.601 | 5.331 | 5.370 | 1,597,153 | -0.16(-2.82%) |
Jul 20, 2004 | 5.457 | 5.531 | 5.446 | 5.526 | 826,688 | +0.06(+1.16%) |
Jul 19, 2004 | 5.386 | 5.493 | 5.386 | 5.463 | 1,782,897 | +0.08(+1.43%) |
Jul 16, 2004 | 5.343 | 5.392 | 5.331 | 5.386 | 1,392,251 | +0.06(+1.10%) |
Jul 15, 2004 | 5.331 | 5.367 | 5.297 | 5.327 | 783,791 | +0.02(+0.34%) |
Jul 14, 2004 | 5.316 | 5.376 | 5.289 | 5.309 | 1,079,900 | -0.03(-0.58%) |
Jul 13, 2004 | 5.403 | 5.421 | 5.315 | 5.340 | 973,284 | -0.07(-1.31%) |
Jul 12, 2004 | 5.385 | 5.412 | 5.331 | 5.411 | 1,059,077 | +0.03(+0.49%) |
Jul 09, 2004 | 5.277 | 5.403 | 5.277 | 5.385 | 1,181,518 | +0.09(+1.79%) |
Jul 08, 2004 | 5.325 | 5.327 | 5.273 | 5.290 | 1,660,456 | -0.03(-0.50%) |
Jul 07, 2004 | 5.247 | 5.352 | 5.244 | 5.316 | 1,658,373 | +0.05(+1.03%) |
Jul 06, 2004 | 5.309 | 5.310 | 5.231 | 5.262 | 1,175,271 | -0.06(-1.04%) |
Jul 02, 2004 | 5.403 | 5.403 | 5.289 | 5.317 | 984,529 | -0.09(-1.58%) |