Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.783 | 5.783 | 5.783 | 5.783 | 251 | -0.03(-0.48%) |
Sep 29, 2004 | 5.811 | 5.811 | 5.811 | 5.811 | 0 | +0.00(+0.00%) |
Sep 28, 2004 | 5.859 | 5.859 | 5.811 | 5.811 | 502 | -0.10(-1.75%) |
Sep 27, 2004 | 5.911 | 5.927 | 5.911 | 5.915 | 15,565 | +0.00(+0.00%) |
Sep 24, 2004 | 5.915 | 5.915 | 5.915 | 5.915 | 1,255 | +0.00(+0.00%) |
Sep 23, 2004 | 5.795 | 5.915 | 5.795 | 5.915 | 1,506 | +0.12(+2.06%) |
Sep 22, 2004 | 5.955 | 6.014 | 5.775 | 5.795 | 15,063 | -0.20(-3.32%) |
Sep 21, 2004 | 5.975 | 6.038 | 5.915 | 5.995 | 3,263 | +0.21(+3.58%) |
Sep 20, 2004 | 5.656 | 5.975 | 5.656 | 5.787 | 5,272 | +0.17(+3.05%) |
Sep 17, 2004 | 5.656 | 5.656 | 5.616 | 5.616 | 16,067 | -0.02(-0.35%) |
Sep 16, 2004 | 5.576 | 5.636 | 5.576 | 5.636 | 7,029 | +0.00(+0.00%) |
Sep 15, 2004 | 5.656 | 5.656 | 5.636 | 5.636 | 19,582 | +0.02(+0.35%) |
Sep 14, 2004 | 5.616 | 5.616 | 5.616 | 5.616 | 1,506 | -0.02(-0.35%) |
Sep 13, 2004 | 5.652 | 5.656 | 5.636 | 5.636 | 3,012 | -0.04(-0.62%) |
Sep 10, 2004 | 5.671 | 5.671 | 5.671 | 5.671 | 0 | +0.00(+0.00%) |
Sep 09, 2004 | 5.529 | 5.671 | 5.529 | 5.671 | 753 | +0.05(+0.98%) |
Sep 08, 2004 | 5.676 | 5.676 | 5.525 | 5.616 | 8,033 | -0.06(-1.05%) |
Sep 07, 2004 | 5.676 | 5.676 | 5.676 | 5.676 | 251 | -0.06(-1.10%) |
Sep 03, 2004 | 5.676 | 5.739 | 5.676 | 5.739 | 2,761 | +0.12(+2.18%) |
Sep 02, 2004 | 5.675 | 5.676 | 5.525 | 5.616 | 4,016 | +0.00(+0.00%) |
Sep 01, 2004 | 5.628 | 5.628 | 5.615 | 5.616 | 9,289 | +0.00(+0.00%) |
Aug 31, 2004 | 5.576 | 5.640 | 5.576 | 5.616 | 13,557 | +0.04(+0.71%) |
Aug 30, 2004 | 5.576 | 5.624 | 5.576 | 5.576 | 3,012 | -0.04(-0.71%) |
Aug 27, 2004 | 5.628 | 5.656 | 5.616 | 5.616 | 15,314 | +0.08(+1.37%) |
Aug 26, 2004 | 5.540 | 5.540 | 5.540 | 5.540 | 0 | +0.00(+0.00%) |
Aug 25, 2004 | 5.540 | 5.540 | 5.540 | 5.540 | 0 | +0.00(+0.00%) |
Aug 24, 2004 | 5.656 | 5.656 | 5.540 | 5.540 | 8,536 | -0.10(-1.70%) |
Aug 23, 2004 | 5.636 | 5.636 | 5.636 | 5.636 | 502 | -0.08(-1.39%) |
Aug 20, 2004 | 5.536 | 5.716 | 5.536 | 5.716 | 5,774 | +0.16(+2.87%) |
Aug 19, 2004 | 5.556 | 5.556 | 5.556 | 5.556 | 0 | +0.00(+0.00%) |
Aug 18, 2004 | 5.556 | 5.556 | 5.556 | 5.556 | 753 | +0.06(+1.09%) |
Aug 17, 2004 | 5.497 | 5.497 | 5.497 | 5.497 | 0 | +0.00(+0.00%) |
Aug 16, 2004 | 5.497 | 5.497 | 5.497 | 5.497 | 251 | -0.13(-2.34%) |
Aug 13, 2004 | 5.501 | 5.631 | 5.497 | 5.628 | 1,506 | -0.00(-0.07%) |
Aug 12, 2004 | 5.636 | 5.636 | 5.632 | 5.632 | 15,063 | +0.15(+2.76%) |
Aug 11, 2004 | 5.481 | 5.481 | 5.481 | 5.481 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 5.576 | 5.576 | 5.481 | 5.481 | 1,004 | -0.16(-2.76%) |
Aug 09, 2004 | 5.636 | 5.636 | 5.636 | 5.636 | 0 | +0.00(+0.00%) |
Aug 06, 2004 | 5.477 | 5.636 | 5.477 | 5.636 | 753 | +0.02(+0.35%) |
Aug 05, 2004 | 5.616 | 5.616 | 5.616 | 5.616 | 502 | +0.00(+0.00%) |
Aug 04, 2004 | 5.616 | 5.616 | 5.616 | 5.616 | 7,029 | -0.01(-0.14%) |
Aug 03, 2004 | 5.616 | 5.628 | 5.616 | 5.624 | 5,774 | +0.01(+0.21%) |
Aug 02, 2004 | 5.576 | 5.616 | 5.576 | 5.612 | 8,787 | +0.03(+0.50%) |
Jul 30, 2004 | 5.875 | 5.875 | 5.413 | 5.584 | 4,016 | -0.29(-4.94%) |
Jul 29, 2004 | 5.874 | 5.874 | 5.874 | 5.874 | 251 | +0.40(+7.26%) |
Jul 28, 2004 | 5.397 | 5.477 | 5.397 | 5.477 | 1,506 | -0.20(-3.51%) |
Jul 27, 2004 | 5.676 | 5.676 | 5.676 | 5.676 | 251 | +0.00(+0.00%) |
Jul 26, 2004 | 5.676 | 5.676 | 5.676 | 5.676 | 4,268 | +0.00(+0.00%) |
Jul 23, 2004 | 5.676 | 5.676 | 5.676 | 5.676 | 0 | +0.00(+0.00%) |
Jul 22, 2004 | 5.676 | 5.676 | 5.676 | 5.676 | 1,255 | +0.00(+0.00%) |
Jul 21, 2004 | 5.517 | 5.676 | 5.517 | 5.676 | 1,757 | -0.00(-0.07%) |
Jul 20, 2004 | 5.680 | 5.680 | 5.680 | 5.680 | 0 | +0.00(+0.00%) |
Jul 19, 2004 | 5.680 | 5.680 | 5.680 | 5.680 | 0 | +0.00(+0.00%) |
Jul 16, 2004 | 5.680 | 5.680 | 5.680 | 5.680 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 5.680 | 5.680 | 5.680 | 5.680 | 0 | +0.00(+0.00%) |
Jul 14, 2004 | 5.723 | 5.723 | 5.477 | 5.680 | 16,318 | +0.00(+0.07%) |
Jul 13, 2004 | 5.540 | 5.728 | 5.477 | 5.676 | 5,523 | +0.00(+0.07%) |
Jul 12, 2004 | 5.672 | 5.676 | 5.672 | 5.672 | 3,514 | -0.00(-0.07%) |
Jul 09, 2004 | 5.676 | 5.676 | 5.676 | 5.676 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 5.676 | 5.676 | 5.676 | 5.676 | 0 | +0.00(+0.00%) |
Jul 07, 2004 | 5.676 | 5.676 | 5.676 | 5.676 | 502 | -0.02(-0.35%) |
Jul 06, 2004 | 5.696 | 5.696 | 5.696 | 5.696 | 753 | +0.02(+0.35%) |
Jul 02, 2004 | 5.676 | 5.676 | 5.676 | 5.676 | 7,280 | +0.08(+1.42%) |