Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.988 | 5.995 | 5.956 | 5.977 | 197,956 | +0.01(+0.09%) |
Sep 29, 2004 | 5.980 | 6.001 | 5.948 | 5.972 | 319,541 | +0.01(+0.22%) |
Sep 28, 2004 | 6.024 | 6.027 | 5.948 | 5.959 | 1,076,030 | -0.03(-0.48%) |
Sep 27, 2004 | 5.851 | 6.067 | 5.685 | 5.988 | 416,050 | +0.12(+1.97%) |
Sep 24, 2004 | 6.095 | 6.117 | 5.869 | 5.872 | 363,236 | -0.26(-4.25%) |
Sep 23, 2004 | 6.109 | 6.182 | 6.109 | 6.132 | 86,629 | -0.03(-0.51%) |
Sep 22, 2004 | 6.080 | 6.185 | 6.080 | 6.164 | 120,065 | +0.01(+0.09%) |
Sep 21, 2004 | 6.132 | 6.164 | 6.098 | 6.159 | 99,168 | +0.02(+0.34%) |
Sep 20, 2004 | 6.156 | 6.159 | 6.095 | 6.138 | 227,972 | +0.00(+0.00%) |
Sep 17, 2004 | 6.122 | 6.285 | 6.111 | 6.138 | 194,916 | -0.03(-0.55%) |
Sep 16, 2004 | 6.159 | 6.172 | 6.140 | 6.172 | 240,131 | +0.01(+0.21%) |
Sep 15, 2004 | 6.088 | 6.185 | 6.088 | 6.159 | 194,536 | -0.05(-0.81%) |
Sep 14, 2004 | 6.251 | 6.251 | 6.140 | 6.209 | 74,471 | -0.02(-0.25%) |
Sep 13, 2004 | 6.222 | 6.224 | 6.138 | 6.224 | 63,072 | +0.03(+0.42%) |
Sep 10, 2004 | 6.211 | 6.290 | 6.156 | 6.198 | 284,308 | -0.04(-0.67%) |
Sep 09, 2004 | 6.209 | 6.256 | 6.156 | 6.240 | 438,467 | +0.11(+1.76%) |
Sep 08, 2004 | 6.182 | 6.206 | 6.103 | 6.132 | 98,028 | -0.04(-0.68%) |
Sep 07, 2004 | 6.195 | 6.211 | 6.135 | 6.174 | 113,606 | +0.06(+1.03%) |
Sep 03, 2004 | 6.224 | 6.224 | 6.111 | 6.111 | 77,130 | -0.11(-1.82%) |
Sep 02, 2004 | 6.124 | 6.224 | 6.061 | 6.224 | 126,524 | +0.11(+1.76%) |
Sep 01, 2004 | 6.106 | 6.306 | 6.106 | 6.117 | 216,194 | -0.07(-1.06%) |
Aug 31, 2004 | 6.040 | 6.224 | 6.040 | 6.182 | 109,806 | +0.07(+1.08%) |
Aug 30, 2004 | 6.224 | 6.224 | 6.074 | 6.117 | 93,848 | -0.00(-0.04%) |
Aug 27, 2004 | 6.014 | 6.145 | 6.014 | 6.119 | 61,932 | +0.07(+1.17%) |
Aug 26, 2004 | 6.238 | 6.238 | 6.040 | 6.048 | 268,627 | -0.19(-3.04%) |
Aug 25, 2004 | 6.219 | 6.238 | 6.098 | 6.238 | 117,025 | +0.16(+2.60%) |
Aug 24, 2004 | 6.238 | 6.238 | 6.080 | 6.080 | 191,496 | -0.06(-0.90%) |
Aug 23, 2004 | 6.119 | 6.224 | 6.119 | 6.135 | 141,631 | -0.07(-1.19%) |
Aug 20, 2004 | 6.159 | 6.211 | 6.135 | 6.209 | 125,004 | +0.06(+0.94%) |
Aug 19, 2004 | 6.185 | 6.185 | 6.106 | 6.151 | 220,373 | -0.03(-0.47%) |
Aug 18, 2004 | 5.922 | 6.185 | 5.922 | 6.180 | 206,315 | +0.09(+1.43%) |
Aug 17, 2004 | 6.074 | 6.093 | 5.990 | 6.093 | 126,524 | +0.09(+1.54%) |
Aug 16, 2004 | 5.790 | 6.053 | 5.790 | 6.001 | 203,275 | -0.01(-0.13%) |
Aug 13, 2004 | 5.880 | 6.043 | 5.880 | 6.009 | 196,816 | +0.07(+1.24%) |
Aug 12, 2004 | 5.882 | 5.998 | 5.790 | 5.935 | 240,511 | +0.04(+0.71%) |
Aug 11, 2004 | 5.580 | 6.106 | 5.580 | 5.893 | 801,323 | +0.26(+4.63%) |
Aug 10, 2004 | 5.495 | 5.677 | 5.495 | 5.632 | 175,918 | +0.14(+2.64%) |
Aug 09, 2004 | 5.435 | 5.553 | 5.435 | 5.487 | 87,389 | +0.01(+0.24%) |
Aug 06, 2004 | 5.422 | 5.501 | 5.422 | 5.474 | 66,492 | -0.03(-0.48%) |
Aug 05, 2004 | 5.422 | 5.527 | 5.422 | 5.501 | 102,587 | +0.00(+0.05%) |
Aug 04, 2004 | 5.498 | 5.501 | 5.424 | 5.498 | 77,510 | +0.07(+1.36%) |
Aug 03, 2004 | 5.461 | 5.501 | 5.422 | 5.424 | 215,453 | -0.07(-1.34%) |
Aug 02, 2004 | 5.514 | 5.514 | 5.422 | 5.498 | 82,070 | +0.04(+0.77%) |
Jul 30, 2004 | 5.498 | 5.501 | 5.456 | 5.456 | 121,965 | -0.02(-0.34%) |
Jul 29, 2004 | 5.511 | 5.511 | 5.456 | 5.474 | 64,592 | -0.01(-0.24%) |
Jul 28, 2004 | 5.480 | 5.514 | 5.443 | 5.487 | 105,627 | -0.01(-0.24%) |
Jul 27, 2004 | 5.501 | 5.514 | 5.461 | 5.501 | 142,862 | +0.00(+0.00%) |
Jul 26, 2004 | 5.493 | 5.527 | 5.427 | 5.501 | 126,904 | +0.08(+1.46%) |
Jul 23, 2004 | 5.501 | 5.551 | 5.422 | 5.422 | 87,389 | -0.05(-0.87%) |
Jul 22, 2004 | 5.527 | 5.553 | 5.395 | 5.469 | 103,347 | +0.02(+0.39%) |
Jul 21, 2004 | 5.566 | 5.566 | 5.435 | 5.448 | 111,326 | -0.08(-1.43%) |
Jul 20, 2004 | 5.427 | 5.553 | 5.398 | 5.527 | 134,503 | +0.11(+1.99%) |
Jul 19, 2004 | 5.393 | 5.435 | 5.269 | 5.419 | 167,179 | +0.12(+2.34%) |
Jul 16, 2004 | 5.543 | 5.553 | 5.282 | 5.295 | 415,290 | -0.13(-2.33%) |
Jul 15, 2004 | 5.527 | 5.606 | 5.395 | 5.422 | 409,970 | -0.09(-1.62%) |
Jul 14, 2004 | 5.511 | 5.527 | 5.461 | 5.511 | 185,037 | +0.04(+0.77%) |
Jul 13, 2004 | 5.487 | 5.487 | 5.419 | 5.469 | 178,198 | +0.04(+0.73%) |
Jul 12, 2004 | 5.511 | 5.511 | 5.380 | 5.430 | 262,928 | -0.06(-1.06%) |
Jul 09, 2004 | 5.501 | 5.514 | 5.474 | 5.487 | 206,315 | +0.02(+0.29%) |
Jul 08, 2004 | 5.438 | 5.490 | 5.395 | 5.472 | 316,122 | +0.08(+1.46%) |
Jul 07, 2004 | 5.319 | 5.395 | 5.264 | 5.393 | 77,130 | +0.08(+1.49%) |
Jul 06, 2004 | 5.280 | 5.330 | 5.264 | 5.314 | 103,347 | +0.02(+0.45%) |
Jul 02, 2004 | 5.277 | 5.353 | 5.277 | 5.290 | 51,673 | +0.01(+0.25%) |