Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 4.984 | 4.988 | 4.921 | 4.961 | 115,784 | +0.01(+0.18%) |
Sep 29, 2004 | 4.944 | 4.984 | 4.930 | 4.953 | 28,163 | +0.03(+0.64%) |
Sep 28, 2004 | 4.854 | 4.935 | 4.841 | 4.921 | 116,902 | +0.06(+1.29%) |
Sep 27, 2004 | 4.988 | 4.988 | 4.832 | 4.859 | 213,240 | -0.11(-2.16%) |
Sep 24, 2004 | 5.082 | 5.082 | 4.948 | 4.966 | 116,008 | -0.16(-3.14%) |
Sep 23, 2004 | 5.114 | 5.163 | 5.055 | 5.127 | 57,445 | -0.02(-0.43%) |
Sep 22, 2004 | 5.163 | 5.163 | 5.109 | 5.149 | 106,620 | -0.09(-1.62%) |
Sep 21, 2004 | 5.149 | 5.279 | 5.149 | 5.234 | 63,256 | +0.08(+1.56%) |
Sep 20, 2004 | 5.199 | 5.199 | 5.131 | 5.154 | 40,457 | -0.04(-0.78%) |
Sep 17, 2004 | 5.248 | 5.248 | 5.123 | 5.194 | 85,162 | -0.10(-1.86%) |
Sep 16, 2004 | 5.306 | 5.337 | 5.212 | 5.293 | 35,093 | -0.04(-0.67%) |
Sep 15, 2004 | 5.449 | 5.449 | 5.234 | 5.328 | 118,020 | -0.17(-3.01%) |
Sep 14, 2004 | 5.480 | 5.503 | 5.422 | 5.494 | 43,139 | +0.04(+0.74%) |
Sep 13, 2004 | 5.355 | 5.471 | 5.337 | 5.454 | 179,935 | +0.12(+2.27%) |
Sep 10, 2004 | 5.167 | 5.337 | 5.167 | 5.333 | 105,502 | +0.14(+2.76%) |
Sep 09, 2004 | 5.257 | 5.257 | 5.190 | 5.190 | 73,315 | -0.04(-0.85%) |
Sep 08, 2004 | 5.243 | 5.257 | 5.190 | 5.234 | 37,104 | -0.01(-0.17%) |
Sep 07, 2004 | 5.230 | 5.248 | 5.199 | 5.243 | 70,633 | +0.10(+1.91%) |
Sep 03, 2004 | 5.199 | 5.199 | 5.105 | 5.145 | 66,833 | -0.01(-0.17%) |
Sep 02, 2004 | 5.176 | 5.203 | 5.105 | 5.154 | 94,103 | -0.04(-0.69%) |
Sep 01, 2004 | 5.216 | 5.230 | 5.176 | 5.190 | 148,195 | +0.00(+0.09%) |
Aug 31, 2004 | 5.208 | 5.208 | 5.167 | 5.185 | 31,516 | -0.07(-1.28%) |
Aug 30, 2004 | 5.234 | 5.275 | 5.234 | 5.252 | 73,986 | -0.00(-0.09%) |
Aug 27, 2004 | 5.216 | 5.351 | 5.216 | 5.257 | 119,137 | +0.02(+0.34%) |
Aug 26, 2004 | 5.301 | 5.301 | 5.167 | 5.239 | 80,244 | -0.09(-1.68%) |
Aug 25, 2004 | 5.324 | 5.346 | 5.252 | 5.328 | 124,278 | +0.05(+0.93%) |
Aug 24, 2004 | 5.315 | 5.333 | 5.216 | 5.279 | 23,916 | -0.03(-0.59%) |
Aug 23, 2004 | 5.301 | 5.386 | 5.301 | 5.310 | 43,586 | -0.04(-0.67%) |
Aug 20, 2004 | 5.257 | 5.346 | 5.190 | 5.346 | 55,210 | +0.08(+1.53%) |
Aug 19, 2004 | 5.346 | 5.360 | 5.257 | 5.266 | 81,362 | -0.06(-1.09%) |
Aug 18, 2004 | 5.145 | 5.369 | 5.145 | 5.324 | 75,774 | +0.16(+3.03%) |
Aug 17, 2004 | 5.127 | 5.234 | 5.109 | 5.167 | 90,750 | +0.08(+1.67%) |
Aug 16, 2004 | 5.011 | 5.118 | 4.984 | 5.082 | 95,891 | +0.05(+0.98%) |
Aug 13, 2004 | 4.921 | 5.055 | 4.876 | 5.033 | 133,219 | +0.00(+0.09%) |
Aug 12, 2004 | 5.257 | 5.275 | 5.024 | 5.029 | 148,195 | -0.23(-4.34%) |
Aug 11, 2004 | 5.369 | 5.369 | 5.221 | 5.257 | 86,056 | -0.11(-2.08%) |
Aug 10, 2004 | 5.221 | 5.386 | 5.199 | 5.369 | 54,539 | +0.18(+3.45%) |
Aug 09, 2004 | 5.127 | 5.190 | 4.984 | 5.190 | 142,160 | +0.10(+1.93%) |
Aug 06, 2004 | 5.413 | 5.418 | 5.038 | 5.091 | 267,333 | -0.36(-6.64%) |
Aug 05, 2004 | 5.467 | 5.539 | 5.454 | 5.454 | 43,139 | -0.06(-1.06%) |
Aug 04, 2004 | 5.592 | 5.592 | 5.458 | 5.512 | 71,527 | -0.13(-2.22%) |
Aug 03, 2004 | 5.816 | 5.820 | 5.637 | 5.637 | 86,726 | -0.18(-3.15%) |
Aug 02, 2004 | 5.861 | 5.861 | 5.704 | 5.820 | 73,986 | -0.04(-0.61%) |
Jul 30, 2004 | 5.682 | 5.905 | 5.682 | 5.856 | 108,185 | +0.18(+3.15%) |
Jul 29, 2004 | 5.682 | 5.709 | 5.503 | 5.677 | 143,278 | -0.03(-0.47%) |
Jul 28, 2004 | 5.726 | 5.726 | 5.641 | 5.704 | 90,750 | +0.02(+0.39%) |
Jul 27, 2004 | 5.548 | 5.695 | 5.436 | 5.682 | 87,620 | +0.13(+2.42%) |
Jul 26, 2004 | 5.592 | 5.650 | 5.548 | 5.548 | 121,596 | -0.07(-1.20%) |
Jul 23, 2004 | 5.592 | 5.682 | 5.525 | 5.615 | 211,452 | -0.02(-0.40%) |
Jul 22, 2004 | 5.458 | 5.726 | 5.413 | 5.637 | 190,441 | +0.13(+2.44%) |
Jul 21, 2004 | 5.615 | 5.704 | 5.503 | 5.503 | 161,383 | -0.13(-2.38%) |
Jul 20, 2004 | 5.659 | 5.816 | 5.570 | 5.637 | 71,750 | -0.07(-1.18%) |
Jul 19, 2004 | 5.704 | 5.816 | 5.641 | 5.704 | 58,115 | -0.04(-0.78%) |
Jul 16, 2004 | 5.838 | 5.919 | 5.749 | 5.749 | 102,820 | -0.07(-1.23%) |
Jul 15, 2004 | 5.789 | 5.861 | 5.740 | 5.820 | 96,785 | +0.07(+1.17%) |
Jul 14, 2004 | 5.762 | 5.794 | 5.659 | 5.753 | 80,244 | -0.08(-1.30%) |
Jul 13, 2004 | 5.816 | 5.861 | 5.695 | 5.829 | 118,914 | +0.13(+2.20%) |
Jul 12, 2004 | 5.583 | 5.758 | 5.583 | 5.704 | 196,253 | +0.17(+2.99%) |
Jul 09, 2004 | 5.400 | 5.565 | 5.400 | 5.539 | 58,786 | +0.14(+2.57%) |
Jul 08, 2004 | 5.436 | 5.480 | 5.373 | 5.400 | 153,336 | -0.13(-2.27%) |
Jul 07, 2004 | 5.422 | 5.633 | 5.386 | 5.525 | 169,430 | +0.06(+1.15%) |
Jul 06, 2004 | 5.726 | 5.726 | 5.391 | 5.463 | 154,677 | -0.26(-4.53%) |
Jul 02, 2004 | 5.731 | 5.771 | 5.704 | 5.722 | 60,351 | -0.05(-0.85%) |