Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 7.757 | 8.027 | 7.707 | 7.956 | 777,035 | +0.16(+2.00%) |
Sep 29, 2004 | 7.877 | 7.995 | 7.431 | 7.801 | 1,669,196 | -0.18(-2.28%) |
Sep 28, 2004 | 7.924 | 8.118 | 7.912 | 7.983 | 626,488 | +0.03(+0.37%) |
Sep 27, 2004 | 7.939 | 8.135 | 7.898 | 7.953 | 1,083,808 | +0.04(+0.52%) |
Sep 24, 2004 | 7.472 | 8.033 | 7.428 | 7.912 | 2,521,392 | +0.48(+6.44%) |
Sep 23, 2004 | 7.225 | 7.472 | 7.120 | 7.434 | 1,436,222 | +0.34(+4.80%) |
Sep 22, 2004 | 7.340 | 7.399 | 6.782 | 7.093 | 5,277,349 | +0.65(+10.02%) |
Sep 21, 2004 | 6.506 | 6.538 | 6.239 | 6.447 | 619,448 | +0.00(+0.05%) |
Sep 20, 2004 | 6.456 | 6.679 | 6.371 | 6.444 | 763,184 | +0.11(+1.81%) |
Sep 17, 2004 | 6.415 | 6.471 | 6.180 | 6.330 | 596,968 | -0.03(-0.42%) |
Sep 16, 2004 | 6.089 | 6.386 | 6.077 | 6.356 | 620,811 | +0.31(+5.10%) |
Sep 15, 2004 | 5.884 | 6.098 | 5.807 | 6.048 | 720,041 | +0.21(+3.52%) |
Sep 14, 2004 | 5.675 | 5.872 | 5.569 | 5.843 | 750,241 | +0.20(+3.54%) |
Sep 13, 2004 | 5.628 | 5.722 | 5.578 | 5.643 | 420,761 | +0.06(+1.16%) |
Sep 10, 2004 | 5.396 | 5.649 | 5.396 | 5.578 | 311,086 | +0.13(+2.37%) |
Sep 09, 2004 | 5.158 | 5.467 | 5.158 | 5.449 | 225,481 | +0.28(+5.33%) |
Sep 08, 2004 | 5.188 | 5.279 | 5.150 | 5.173 | 257,725 | +0.02(+0.34%) |
Sep 07, 2004 | 5.117 | 5.282 | 5.094 | 5.156 | 253,637 | -0.01(-0.28%) |
Sep 03, 2004 | 5.273 | 5.302 | 5.164 | 5.170 | 302,685 | -0.09(-1.73%) |
Sep 02, 2004 | 5.282 | 5.379 | 5.208 | 5.261 | 183,473 | -0.03(-0.55%) |
Sep 01, 2004 | 5.340 | 5.505 | 5.232 | 5.291 | 362,631 | -0.03(-0.50%) |
Aug 31, 2004 | 5.214 | 5.335 | 5.150 | 5.317 | 201,411 | +0.05(+0.89%) |
Aug 30, 2004 | 5.487 | 5.487 | 5.211 | 5.270 | 379,662 | -0.22(-3.96%) |
Aug 27, 2004 | 5.305 | 5.514 | 5.285 | 5.487 | 195,280 | +0.08(+1.52%) |
Aug 26, 2004 | 5.379 | 5.461 | 5.285 | 5.405 | 141,465 | -0.01(-0.22%) |
Aug 25, 2004 | 5.349 | 5.417 | 5.220 | 5.417 | 296,327 | +0.09(+1.60%) |
Aug 24, 2004 | 5.408 | 5.408 | 5.205 | 5.332 | 304,728 | -0.06(-1.03%) |
Aug 23, 2004 | 5.408 | 5.523 | 5.308 | 5.387 | 327,208 | +0.01(+0.16%) |
Aug 20, 2004 | 5.379 | 5.431 | 5.211 | 5.379 | 361,723 | +0.01(+0.11%) |
Aug 19, 2004 | 5.408 | 5.417 | 5.279 | 5.373 | 275,436 | -0.03(-0.54%) |
Aug 18, 2004 | 5.176 | 5.461 | 5.147 | 5.402 | 298,143 | +0.16(+2.97%) |
Aug 17, 2004 | 5.147 | 5.255 | 5.085 | 5.247 | 403,731 | +0.13(+2.58%) |
Aug 16, 2004 | 4.968 | 5.179 | 4.968 | 5.114 | 367,173 | +0.12(+2.41%) |
Aug 13, 2004 | 4.994 | 4.997 | 4.815 | 4.994 | 947,111 | +0.03(+0.59%) |
Aug 12, 2004 | 4.850 | 4.973 | 4.777 | 4.965 | 287,017 | +0.07(+1.44%) |
Aug 11, 2004 | 5.182 | 5.220 | 4.844 | 4.894 | 553,598 | -0.37(-7.03%) |
Aug 10, 2004 | 5.109 | 5.270 | 5.020 | 5.264 | 396,919 | +0.21(+4.18%) |
Aug 09, 2004 | 5.041 | 5.117 | 4.994 | 5.053 | 380,116 | +0.05(+1.00%) |
Aug 06, 2004 | 5.238 | 5.267 | 4.991 | 5.003 | 485,931 | -0.23(-4.38%) |
Aug 05, 2004 | 5.396 | 5.429 | 5.211 | 5.232 | 354,457 | -0.16(-3.05%) |
Aug 04, 2004 | 5.385 | 5.464 | 5.267 | 5.396 | 423,713 | +0.03(+0.55%) |
Aug 03, 2004 | 5.837 | 5.837 | 5.367 | 5.367 | 429,429 | -0.44(-7.63%) |
Aug 02, 2004 | 5.819 | 5.872 | 5.637 | 5.810 | 305,410 | -0.03(-0.55%) |
Jul 30, 2004 | 5.778 | 5.875 | 5.754 | 5.843 | 304,501 | +0.03(+0.45%) |
Jul 29, 2004 | 5.628 | 5.834 | 5.602 | 5.816 | 497,511 | +0.23(+4.10%) |
Jul 28, 2004 | 5.652 | 5.696 | 5.452 | 5.587 | 837,209 | +0.00(+0.05%) |
Jul 27, 2004 | 5.320 | 5.634 | 5.299 | 5.584 | 331,750 | +0.26(+4.97%) |
Jul 26, 2004 | 5.452 | 5.499 | 5.235 | 5.320 | 287,471 | -0.15(-2.74%) |
Jul 23, 2004 | 5.663 | 5.663 | 5.446 | 5.470 | 344,012 | -0.16(-2.77%) |
Jul 22, 2004 | 5.602 | 5.869 | 5.332 | 5.625 | 636,479 | -0.01(-0.21%) |
Jul 21, 2004 | 5.916 | 5.951 | 5.605 | 5.637 | 457,093 | -0.23(-3.95%) |
Jul 20, 2004 | 5.543 | 5.913 | 5.508 | 5.869 | 815,410 | +0.30(+5.32%) |
Jul 19, 2004 | 5.572 | 5.652 | 5.493 | 5.572 | 306,545 | -0.02(-0.42%) |
Jul 16, 2004 | 5.652 | 5.769 | 5.511 | 5.596 | 546,332 | -0.04(-0.68%) |
Jul 15, 2004 | 5.578 | 5.728 | 5.578 | 5.634 | 566,541 | +0.03(+0.52%) |
Jul 14, 2004 | 5.608 | 5.851 | 5.578 | 5.605 | 498,874 | -0.06(-1.09%) |
Jul 13, 2004 | 5.681 | 5.752 | 5.590 | 5.666 | 414,404 | -0.05(-0.82%) |
Jul 12, 2004 | 5.843 | 5.910 | 5.628 | 5.713 | 490,018 | -0.16(-2.70%) |
Jul 09, 2004 | 5.848 | 6.001 | 5.731 | 5.872 | 517,721 | -0.02(-0.35%) |
Jul 08, 2004 | 5.960 | 5.983 | 5.784 | 5.892 | 727,080 | -0.13(-2.10%) |
Jul 07, 2004 | 6.045 | 6.098 | 5.904 | 6.019 | 442,787 | +0.00(+0.00%) |
Jul 06, 2004 | 6.136 | 6.201 | 5.907 | 6.019 | 794,066 | -0.16(-2.66%) |
Jul 02, 2004 | 6.201 | 6.301 | 6.036 | 6.183 | 459,364 | -0.11(-1.82%) |