Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.866 | 5.866 | 5.866 | 5.866 | 247 | -0.03(-0.48%) |
Sep 29, 2004 | 5.894 | 5.894 | 5.894 | 5.894 | 0 | +0.00(+0.00%) |
Sep 28, 2004 | 5.943 | 5.943 | 5.894 | 5.894 | 495 | -0.11(-1.75%) |
Sep 27, 2004 | 5.995 | 6.011 | 5.995 | 5.999 | 15,346 | +0.00(+0.00%) |
Sep 24, 2004 | 5.999 | 5.999 | 5.999 | 5.999 | 1,237 | +0.00(+0.00%) |
Sep 23, 2004 | 5.878 | 5.999 | 5.878 | 5.999 | 1,485 | +0.12(+2.06%) |
Sep 22, 2004 | 6.040 | 6.100 | 5.858 | 5.878 | 14,851 | -0.20(-3.32%) |
Sep 21, 2004 | 6.060 | 6.124 | 5.999 | 6.080 | 3,217 | +0.21(+3.58%) |
Sep 20, 2004 | 5.737 | 6.060 | 5.737 | 5.870 | 5,198 | +0.17(+3.05%) |
Sep 17, 2004 | 5.737 | 5.737 | 5.696 | 5.696 | 15,841 | -0.02(-0.35%) |
Sep 16, 2004 | 5.656 | 5.716 | 5.656 | 5.716 | 6,930 | +0.00(+0.00%) |
Sep 15, 2004 | 5.737 | 5.737 | 5.716 | 5.716 | 19,307 | +0.02(+0.35%) |
Sep 14, 2004 | 5.696 | 5.696 | 5.696 | 5.696 | 1,485 | -0.02(-0.35%) |
Sep 13, 2004 | 5.733 | 5.737 | 5.716 | 5.716 | 2,970 | -0.04(-0.62%) |
Sep 10, 2004 | 5.752 | 5.752 | 5.752 | 5.752 | 0 | +0.00(+0.00%) |
Sep 09, 2004 | 5.607 | 5.752 | 5.607 | 5.752 | 742 | +0.06(+0.98%) |
Sep 08, 2004 | 5.757 | 5.757 | 5.603 | 5.696 | 7,920 | -0.06(-1.05%) |
Sep 07, 2004 | 5.757 | 5.757 | 5.757 | 5.757 | 247 | -0.06(-1.10%) |
Sep 03, 2004 | 5.757 | 5.821 | 5.757 | 5.821 | 2,722 | +0.12(+2.18%) |
Sep 02, 2004 | 5.756 | 5.757 | 5.603 | 5.696 | 3,960 | +0.00(+0.00%) |
Sep 01, 2004 | 5.708 | 5.708 | 5.695 | 5.696 | 9,158 | +0.00(+0.00%) |
Aug 31, 2004 | 5.656 | 5.721 | 5.656 | 5.696 | 13,366 | +0.04(+0.71%) |
Aug 30, 2004 | 5.656 | 5.704 | 5.656 | 5.656 | 2,970 | -0.04(-0.71%) |
Aug 27, 2004 | 5.708 | 5.737 | 5.696 | 5.696 | 15,099 | +0.08(+1.37%) |
Aug 26, 2004 | 5.620 | 5.620 | 5.620 | 5.620 | 0 | +0.00(+0.00%) |
Aug 25, 2004 | 5.620 | 5.620 | 5.620 | 5.620 | 0 | +0.00(+0.00%) |
Aug 24, 2004 | 5.737 | 5.737 | 5.620 | 5.620 | 8,416 | -0.10(-1.70%) |
Aug 23, 2004 | 5.716 | 5.716 | 5.716 | 5.716 | 495 | -0.08(-1.39%) |
Aug 20, 2004 | 5.615 | 5.797 | 5.615 | 5.797 | 5,693 | +0.16(+2.87%) |
Aug 19, 2004 | 5.636 | 5.636 | 5.636 | 5.636 | 0 | +0.00(+0.00%) |
Aug 18, 2004 | 5.636 | 5.636 | 5.636 | 5.636 | 742 | +0.06(+1.09%) |
Aug 17, 2004 | 5.575 | 5.575 | 5.575 | 5.575 | 0 | +0.00(+0.00%) |
Aug 16, 2004 | 5.575 | 5.575 | 5.575 | 5.575 | 247 | -0.13(-2.34%) |
Aug 13, 2004 | 5.579 | 5.712 | 5.575 | 5.708 | 1,485 | -0.00(-0.07%) |
Aug 12, 2004 | 5.716 | 5.716 | 5.712 | 5.712 | 14,851 | +0.15(+2.76%) |
Aug 11, 2004 | 5.559 | 5.559 | 5.559 | 5.559 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 5.656 | 5.656 | 5.559 | 5.559 | 990 | -0.16(-2.76%) |
Aug 09, 2004 | 5.716 | 5.716 | 5.716 | 5.716 | 0 | +0.00(+0.00%) |
Aug 06, 2004 | 5.555 | 5.716 | 5.555 | 5.716 | 742 | +0.02(+0.35%) |
Aug 05, 2004 | 5.696 | 5.696 | 5.696 | 5.696 | 495 | +0.00(+0.00%) |
Aug 04, 2004 | 5.696 | 5.696 | 5.696 | 5.696 | 6,930 | -0.01(-0.14%) |
Aug 03, 2004 | 5.696 | 5.708 | 5.696 | 5.704 | 5,693 | +0.01(+0.21%) |
Aug 02, 2004 | 5.656 | 5.696 | 5.656 | 5.692 | 8,663 | +0.03(+0.50%) |
Jul 30, 2004 | 5.959 | 5.959 | 5.490 | 5.664 | 3,960 | -0.29(-4.94%) |
Jul 29, 2004 | 5.958 | 5.958 | 5.958 | 5.958 | 247 | +0.40(+7.26%) |
Jul 28, 2004 | 5.474 | 5.555 | 5.474 | 5.555 | 1,485 | -0.20(-3.51%) |
Jul 27, 2004 | 5.757 | 5.757 | 5.757 | 5.757 | 247 | +0.00(+0.00%) |
Jul 26, 2004 | 5.757 | 5.757 | 5.757 | 5.757 | 4,208 | +0.00(+0.00%) |
Jul 23, 2004 | 5.757 | 5.757 | 5.757 | 5.757 | 0 | +0.00(+0.00%) |
Jul 22, 2004 | 5.757 | 5.757 | 5.757 | 5.757 | 1,237 | +0.00(+0.00%) |
Jul 21, 2004 | 5.596 | 5.757 | 5.596 | 5.757 | 1,732 | -0.00(-0.07%) |
Jul 20, 2004 | 5.761 | 5.761 | 5.761 | 5.761 | 0 | +0.00(+0.00%) |
Jul 19, 2004 | 5.761 | 5.761 | 5.761 | 5.761 | 0 | +0.00(+0.00%) |
Jul 16, 2004 | 5.761 | 5.761 | 5.761 | 5.761 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 5.761 | 5.761 | 5.761 | 5.761 | 0 | +0.00(+0.00%) |
Jul 14, 2004 | 5.805 | 5.805 | 5.555 | 5.761 | 16,089 | +0.00(+0.07%) |
Jul 13, 2004 | 5.620 | 5.809 | 5.555 | 5.757 | 5,445 | +0.00(+0.07%) |
Jul 12, 2004 | 5.753 | 5.757 | 5.753 | 5.753 | 3,465 | -0.00(-0.07%) |
Jul 09, 2004 | 5.757 | 5.757 | 5.757 | 5.757 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 5.757 | 5.757 | 5.757 | 5.757 | 0 | +0.00(+0.00%) |
Jul 07, 2004 | 5.757 | 5.757 | 5.757 | 5.757 | 495 | -0.02(-0.35%) |
Jul 06, 2004 | 5.777 | 5.777 | 5.777 | 5.777 | 742 | +0.02(+0.35%) |
Jul 02, 2004 | 5.757 | 5.757 | 5.757 | 5.757 | 7,178 | +0.08(+1.42%) |