Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.551 | 5.699 | 5.498 | 5.625 | 212,596 | +0.10(+1.72%) |
Sep 29, 2004 | 5.446 | 5.578 | 5.446 | 5.530 | 794,778 | +0.06(+1.16%) |
Sep 28, 2004 | 5.498 | 5.520 | 5.403 | 5.467 | 299,791 | -0.01(-0.19%) |
Sep 27, 2004 | 5.456 | 5.535 | 5.403 | 5.477 | 536,409 | -0.03(-0.58%) |
Sep 24, 2004 | 5.350 | 5.535 | 5.324 | 5.509 | 319,651 | +0.15(+2.76%) |
Sep 23, 2004 | 5.424 | 5.461 | 5.340 | 5.361 | 219,595 | -0.07(-1.36%) |
Sep 22, 2004 | 5.631 | 5.636 | 5.340 | 5.435 | 417,249 | -0.22(-3.84%) |
Sep 21, 2004 | 5.631 | 5.673 | 5.615 | 5.652 | 171,931 | +0.02(+0.38%) |
Sep 20, 2004 | 5.631 | 5.705 | 5.610 | 5.631 | 125,590 | -0.05(-0.93%) |
Sep 17, 2004 | 5.810 | 5.810 | 5.567 | 5.684 | 391,904 | -0.07(-1.29%) |
Sep 16, 2004 | 5.599 | 5.784 | 5.599 | 5.758 | 446,377 | +0.17(+3.03%) |
Sep 15, 2004 | 5.652 | 5.662 | 5.578 | 5.588 | 404,009 | -0.05(-0.94%) |
Sep 14, 2004 | 5.768 | 5.789 | 5.625 | 5.641 | 304,709 | -0.10(-1.75%) |
Sep 13, 2004 | 5.705 | 5.810 | 5.705 | 5.742 | 259,504 | -0.02(-0.28%) |
Sep 10, 2004 | 5.747 | 5.768 | 5.631 | 5.758 | 260,449 | +0.01(+0.18%) |
Sep 09, 2004 | 5.673 | 5.810 | 5.604 | 5.747 | 320,219 | +0.10(+1.78%) |
Sep 08, 2004 | 5.620 | 5.816 | 5.604 | 5.647 | 300,926 | -0.03(-0.47%) |
Sep 07, 2004 | 5.779 | 5.816 | 5.631 | 5.673 | 612,634 | -0.05(-0.92%) |
Sep 03, 2004 | 5.710 | 5.789 | 5.530 | 5.726 | 446,755 | +0.04(+0.74%) |
Sep 02, 2004 | 5.641 | 5.847 | 5.604 | 5.684 | 751,654 | +0.10(+1.70%) |
Sep 01, 2004 | 5.578 | 5.890 | 5.572 | 5.588 | 686,021 | +0.02(+0.38%) |
Aug 31, 2004 | 5.234 | 5.578 | 5.234 | 5.567 | 1,182,143 | +0.30(+5.72%) |
Aug 30, 2004 | 5.377 | 5.393 | 5.261 | 5.266 | 210,137 | -0.13(-2.35%) |
Aug 27, 2004 | 5.393 | 5.419 | 5.340 | 5.393 | 283,147 | +0.01(+0.20%) |
Aug 26, 2004 | 5.409 | 5.419 | 5.350 | 5.382 | 491,015 | -0.06(-1.07%) |
Aug 25, 2004 | 5.261 | 5.467 | 5.234 | 5.440 | 922,261 | +0.21(+3.94%) |
Aug 24, 2004 | 5.202 | 5.287 | 5.187 | 5.234 | 785,321 | +0.05(+1.02%) |
Aug 23, 2004 | 5.218 | 5.261 | 5.139 | 5.181 | 700,018 | -0.04(-0.71%) |
Aug 20, 2004 | 5.128 | 5.255 | 5.128 | 5.218 | 283,903 | +0.10(+1.86%) |
Aug 19, 2004 | 5.165 | 5.176 | 5.076 | 5.123 | 445,053 | -0.03(-0.62%) |
Aug 18, 2004 | 5.065 | 5.181 | 5.039 | 5.155 | 390,769 | +0.04(+0.72%) |
Aug 17, 2004 | 5.176 | 5.208 | 5.076 | 5.118 | 376,394 | -0.01(-0.10%) |
Aug 16, 2004 | 4.943 | 5.139 | 4.943 | 5.123 | 371,098 | +0.21(+4.19%) |
Aug 13, 2004 | 4.917 | 4.959 | 4.869 | 4.917 | 265,178 | +0.03(+0.54%) |
Aug 12, 2004 | 4.965 | 4.965 | 4.811 | 4.890 | 222,621 | -0.13(-2.53%) |
Aug 11, 2004 | 5.044 | 5.044 | 4.875 | 5.017 | 386,230 | -0.08(-1.56%) |
Aug 10, 2004 | 4.838 | 5.155 | 4.838 | 5.097 | 434,083 | +0.29(+5.93%) |
Aug 09, 2004 | 4.838 | 4.859 | 4.711 | 4.811 | 692,641 | -0.10(-2.05%) |
Aug 06, 2004 | 4.970 | 4.970 | 4.838 | 4.912 | 478,910 | -0.11(-2.11%) |
Aug 05, 2004 | 5.023 | 5.113 | 4.965 | 5.017 | 372,044 | +0.05(+0.96%) |
Aug 04, 2004 | 4.933 | 4.970 | 4.790 | 4.970 | 462,454 | +0.00(+0.00%) |
Aug 03, 2004 | 5.054 | 5.076 | 4.885 | 4.970 | 378,664 | -0.14(-2.69%) |
Aug 02, 2004 | 5.033 | 5.123 | 4.980 | 5.107 | 327,217 | +0.07(+1.47%) |
Jul 30, 2004 | 5.128 | 5.128 | 4.933 | 5.033 | 458,104 | -0.11(-2.06%) |
Jul 29, 2004 | 5.070 | 5.155 | 5.070 | 5.139 | 870,625 | +0.07(+1.36%) |
Jul 28, 2004 | 5.128 | 5.181 | 5.017 | 5.070 | 483,260 | -0.06(-1.13%) |
Jul 27, 2004 | 5.128 | 5.266 | 5.081 | 5.128 | 912,236 | +0.05(+1.04%) |
Jul 26, 2004 | 5.155 | 5.181 | 5.007 | 5.076 | 1,598,825 | +0.01(+0.10%) |
Jul 23, 2004 | 4.653 | 5.076 | 4.653 | 5.070 | 1,406,656 | +0.36(+7.75%) |
Jul 22, 2004 | 4.769 | 4.811 | 4.547 | 4.705 | 2,259,124 | -0.12(-2.41%) |
Jul 21, 2004 | 4.494 | 5.213 | 4.494 | 4.822 | 4,345,371 | +0.45(+10.28%) |
Jul 20, 2004 | 4.378 | 4.431 | 4.335 | 4.372 | 434,461 | +0.00(+0.00%) |
Jul 19, 2004 | 4.378 | 4.388 | 4.362 | 4.372 | 618,308 | +0.01(+0.12%) |
Jul 16, 2004 | 4.325 | 4.372 | 4.304 | 4.367 | 322,299 | +0.01(+0.12%) |
Jul 15, 2004 | 4.388 | 4.388 | 4.330 | 4.362 | 562,889 | -0.03(-0.60%) |
Jul 14, 2004 | 4.272 | 4.420 | 4.267 | 4.388 | 786,078 | +0.11(+2.47%) |
Jul 13, 2004 | 4.230 | 4.304 | 4.224 | 4.282 | 601,474 | +0.05(+1.12%) |
Jul 12, 2004 | 4.240 | 4.277 | 4.219 | 4.235 | 425,571 | +0.00(+0.00%) |
Jul 09, 2004 | 4.235 | 4.261 | 4.224 | 4.235 | 441,459 | +0.01(+0.13%) |
Jul 08, 2004 | 4.293 | 4.341 | 4.203 | 4.230 | 547,758 | -0.08(-1.96%) |
Jul 07, 2004 | 4.372 | 4.441 | 4.293 | 4.314 | 498,580 | -0.08(-1.92%) |
Jul 06, 2004 | 4.499 | 4.505 | 4.304 | 4.399 | 467,750 | -0.11(-2.46%) |
Jul 02, 2004 | 4.505 | 4.547 | 4.388 | 4.510 | 590,693 | -0.04(-0.93%) |