Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.404 | 5.501 | 5.394 | 5.501 | 557,982 | +0.09(+1.65%) |
Sep 29, 2004 | 5.414 | 5.423 | 5.382 | 5.412 | 304,537 | +0.00(+0.00%) |
Sep 28, 2004 | 5.384 | 5.420 | 5.374 | 5.412 | 350,847 | +0.04(+0.81%) |
Sep 27, 2004 | 5.394 | 5.396 | 5.334 | 5.368 | 804,381 | -0.05(-0.84%) |
Sep 24, 2004 | 5.284 | 5.479 | 5.265 | 5.414 | 7,632,559 | +0.19(+3.61%) |
Sep 23, 2004 | 4.967 | 5.235 | 4.947 | 5.225 | 577,865 | +0.24(+4.74%) |
Sep 22, 2004 | 4.978 | 5.016 | 4.901 | 4.988 | 139,181 | +0.01(+0.20%) |
Sep 21, 2004 | 4.996 | 5.012 | 4.973 | 4.978 | 46,561 | -0.01(-0.24%) |
Sep 20, 2004 | 5.076 | 5.088 | 4.976 | 4.990 | 78,021 | -0.09(-1.68%) |
Sep 17, 2004 | 5.245 | 5.245 | 5.076 | 5.076 | 160,825 | -0.18(-3.37%) |
Sep 16, 2004 | 5.235 | 5.255 | 5.225 | 5.253 | 32,970 | +0.02(+0.34%) |
Sep 15, 2004 | 5.231 | 5.235 | 5.195 | 5.235 | 75,505 | +0.00(+0.08%) |
Sep 14, 2004 | 5.235 | 5.243 | 5.225 | 5.231 | 24,161 | -0.04(-0.68%) |
Sep 13, 2004 | 5.265 | 5.284 | 5.255 | 5.267 | 185,239 | +0.00(+0.04%) |
Sep 10, 2004 | 5.274 | 5.314 | 5.245 | 5.265 | 58,893 | -0.02(-0.38%) |
Sep 09, 2004 | 5.245 | 5.332 | 5.245 | 5.284 | 70,219 | +0.02(+0.42%) |
Sep 08, 2004 | 5.284 | 5.294 | 5.177 | 5.263 | 220,978 | -0.02(-0.38%) |
Sep 07, 2004 | 5.380 | 5.384 | 5.282 | 5.282 | 83,055 | -0.10(-1.81%) |
Sep 03, 2004 | 5.404 | 5.423 | 5.374 | 5.380 | 79,783 | -0.04(-0.66%) |
Sep 02, 2004 | 5.483 | 5.485 | 5.416 | 5.416 | 96,898 | -0.07(-1.23%) |
Sep 01, 2004 | 5.545 | 5.610 | 5.481 | 5.483 | 121,814 | -0.07(-1.29%) |
Aug 31, 2004 | 5.600 | 5.602 | 5.463 | 5.555 | 89,851 | -0.06(-1.03%) |
Aug 30, 2004 | 5.602 | 5.684 | 5.495 | 5.612 | 297,238 | -0.00(-0.04%) |
Aug 27, 2004 | 5.420 | 5.632 | 5.420 | 5.614 | 48,826 | +0.19(+3.48%) |
Aug 26, 2004 | 5.463 | 5.479 | 5.423 | 5.425 | 17,366 | -0.04(-0.69%) |
Aug 25, 2004 | 5.483 | 5.521 | 5.423 | 5.463 | 91,612 | -0.02(-0.36%) |
Aug 24, 2004 | 5.443 | 5.600 | 5.423 | 5.483 | 124,331 | +0.06(+1.10%) |
Aug 23, 2004 | 5.563 | 5.563 | 5.423 | 5.423 | 19,883 | -0.14(-2.50%) |
Aug 20, 2004 | 5.493 | 5.612 | 5.435 | 5.563 | 61,914 | +0.05(+0.90%) |
Aug 19, 2004 | 5.414 | 5.563 | 5.384 | 5.513 | 114,012 | +0.09(+1.65%) |
Aug 18, 2004 | 5.704 | 5.704 | 5.376 | 5.423 | 469,641 | -0.29(-5.08%) |
Aug 17, 2004 | 5.662 | 5.827 | 5.642 | 5.714 | 254,955 | +0.07(+1.23%) |
Aug 16, 2004 | 5.487 | 5.670 | 5.487 | 5.644 | 81,797 | +0.16(+2.86%) |
Aug 13, 2004 | 5.435 | 5.553 | 5.414 | 5.487 | 103,190 | +0.05(+0.95%) |
Aug 12, 2004 | 5.384 | 5.563 | 5.372 | 5.435 | 145,221 | +0.04(+0.81%) |
Aug 11, 2004 | 5.145 | 5.392 | 5.092 | 5.392 | 58,893 | +0.25(+4.79%) |
Aug 10, 2004 | 5.205 | 5.205 | 5.118 | 5.145 | 113,761 | -0.04(-0.80%) |
Aug 09, 2004 | 5.366 | 5.370 | 5.175 | 5.187 | 509,659 | -0.18(-3.33%) |
Aug 06, 2004 | 5.433 | 5.435 | 5.292 | 5.366 | 176,933 | -0.10(-1.75%) |
Aug 05, 2004 | 5.443 | 5.475 | 5.412 | 5.461 | 60,152 | +0.02(+0.33%) |
Aug 04, 2004 | 5.425 | 5.503 | 5.388 | 5.443 | 51,343 | +0.02(+0.37%) |
Aug 03, 2004 | 5.443 | 5.477 | 5.394 | 5.423 | 141,697 | -0.02(-0.37%) |
Aug 02, 2004 | 5.427 | 5.449 | 5.394 | 5.443 | 80,790 | +0.02(+0.40%) |
Jul 30, 2004 | 5.394 | 5.425 | 5.362 | 5.421 | 69,716 | +0.01(+0.15%) |
Jul 29, 2004 | 5.344 | 5.427 | 5.255 | 5.414 | 191,027 | +0.13(+2.48%) |
Jul 28, 2004 | 5.175 | 5.282 | 5.133 | 5.282 | 152,772 | +0.13(+2.51%) |
Jul 27, 2004 | 5.125 | 5.155 | 5.100 | 5.153 | 53,105 | +0.05(+0.93%) |
Jul 26, 2004 | 5.245 | 5.245 | 5.098 | 5.106 | 65,186 | -0.12(-2.28%) |
Jul 23, 2004 | 5.155 | 5.231 | 5.155 | 5.225 | 119,549 | +0.07(+1.35%) |
Jul 22, 2004 | 5.423 | 5.423 | 5.145 | 5.155 | 216,196 | -0.27(-4.94%) |
Jul 21, 2004 | 5.602 | 5.604 | 5.423 | 5.423 | 171,648 | -0.18(-3.23%) |
Jul 20, 2004 | 5.672 | 5.674 | 5.582 | 5.604 | 312,087 | -0.08(-1.47%) |
Jul 19, 2004 | 5.652 | 5.688 | 5.572 | 5.688 | 675,267 | +0.03(+0.56%) |
Jul 16, 2004 | 5.680 | 5.680 | 5.652 | 5.656 | 151,513 | -0.04(-0.63%) |
Jul 15, 2004 | 5.712 | 5.717 | 5.692 | 5.692 | 40,269 | -0.02(-0.35%) |
Jul 14, 2004 | 5.721 | 5.727 | 5.702 | 5.712 | 42,031 | -0.02(-0.35%) |
Jul 13, 2004 | 5.688 | 5.759 | 5.650 | 5.731 | 179,198 | +0.02(+0.35%) |
Jul 12, 2004 | 5.801 | 5.807 | 5.712 | 5.712 | 139,936 | -0.10(-1.74%) |
Jul 09, 2004 | 5.821 | 5.872 | 5.807 | 5.813 | 101,176 | -0.01(-0.17%) |
Jul 08, 2004 | 5.811 | 5.841 | 5.811 | 5.823 | 171,396 | +0.00(+0.03%) |
Jul 07, 2004 | 5.809 | 5.888 | 5.801 | 5.821 | 599,007 | +0.02(+0.34%) |
Jul 06, 2004 | 5.801 | 5.880 | 5.795 | 5.801 | 127,351 | +0.01(+0.10%) |
Jul 02, 2004 | 5.811 | 5.819 | 5.791 | 5.795 | 138,677 | -0.01(-0.17%) |