Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.292 | 5.292 | 5.173 | 5.173 | 12,398 | -0.12(-2.25%) |
Sep 29, 2004 | 5.292 | 5.292 | 5.292 | 5.292 | 2,384 | +0.12(+2.30%) |
Sep 28, 2004 | 5.173 | 5.173 | 5.173 | 5.173 | 0 | +0.00(+0.00%) |
Sep 27, 2004 | 5.173 | 5.173 | 5.173 | 5.173 | 0 | +0.00(+0.00%) |
Sep 24, 2004 | 5.299 | 5.299 | 5.173 | 5.173 | 10,490 | -0.14(-2.66%) |
Sep 23, 2004 | 5.313 | 5.314 | 5.313 | 5.314 | 5,722 | +0.00(+0.03%) |
Sep 22, 2004 | 5.355 | 5.355 | 5.313 | 5.313 | 1,430 | -0.02(-0.39%) |
Sep 21, 2004 | 5.452 | 5.452 | 5.334 | 5.334 | 1,430 | +0.09(+1.73%) |
Sep 20, 2004 | 5.243 | 5.243 | 5.243 | 5.243 | 476 | +0.00(+0.00%) |
Sep 17, 2004 | 5.243 | 5.243 | 5.243 | 5.243 | 2,384 | -0.03(-0.56%) |
Sep 16, 2004 | 5.383 | 5.383 | 5.272 | 5.272 | 2,861 | -0.04(-0.76%) |
Sep 15, 2004 | 5.313 | 5.313 | 5.313 | 5.313 | 10,967 | +0.00(+0.00%) |
Sep 14, 2004 | 5.313 | 5.313 | 5.313 | 5.313 | 0 | +0.00(+0.00%) |
Sep 13, 2004 | 5.313 | 5.313 | 5.313 | 5.313 | 0 | +0.00(+0.00%) |
Sep 10, 2004 | 5.173 | 5.313 | 5.173 | 5.313 | 1,907 | +0.00(+0.00%) |
Sep 09, 2004 | 5.313 | 5.313 | 5.313 | 5.313 | 0 | +0.00(+0.00%) |
Sep 08, 2004 | 5.313 | 5.313 | 5.313 | 5.313 | 0 | +0.00(+0.00%) |
Sep 07, 2004 | 5.313 | 5.313 | 5.313 | 5.313 | 0 | +0.00(+0.00%) |
Sep 03, 2004 | 5.313 | 5.313 | 5.313 | 5.313 | 476 | -0.26(-4.62%) |
Sep 02, 2004 | 5.570 | 5.570 | 5.570 | 5.570 | 0 | +0.00(+0.00%) |
Sep 01, 2004 | 5.570 | 5.570 | 5.570 | 5.570 | 476 | +0.33(+6.24%) |
Aug 31, 2004 | 5.242 | 5.243 | 5.242 | 5.243 | 1,907 | +0.03(+0.67%) |
Aug 30, 2004 | 5.243 | 5.243 | 5.208 | 5.208 | 2,861 | -0.08(-1.59%) |
Aug 27, 2004 | 5.292 | 5.292 | 5.292 | 5.292 | 953 | -0.00(-0.03%) |
Aug 26, 2004 | 5.451 | 5.451 | 5.293 | 5.293 | 953 | -0.03(-0.58%) |
Aug 25, 2004 | 5.592 | 5.592 | 5.324 | 5.324 | 42,916 | -0.28(-5.04%) |
Aug 24, 2004 | 5.592 | 5.615 | 5.592 | 5.606 | 5,722 | -0.06(-0.99%) |
Aug 23, 2004 | 5.662 | 5.662 | 5.662 | 5.662 | 0 | +0.00(+0.00%) |
Aug 20, 2004 | 5.662 | 5.662 | 5.662 | 5.662 | 0 | +0.00(+0.00%) |
Aug 19, 2004 | 5.592 | 5.662 | 5.592 | 5.662 | 6,199 | -0.10(-1.70%) |
Aug 18, 2004 | 5.760 | 5.760 | 5.760 | 5.760 | 476 | +0.31(+5.64%) |
Aug 17, 2004 | 5.452 | 5.452 | 5.452 | 5.452 | 0 | +0.00(+0.00%) |
Aug 16, 2004 | 5.522 | 5.522 | 5.452 | 5.452 | 953 | +0.00(+0.00%) |
Aug 13, 2004 | 5.452 | 5.452 | 5.452 | 5.452 | 476 | -0.06(-1.02%) |
Aug 12, 2004 | 5.452 | 5.508 | 5.452 | 5.508 | 32,902 | -0.05(-0.88%) |
Aug 11, 2004 | 5.459 | 5.557 | 5.452 | 5.557 | 38,625 | +0.14(+2.61%) |
Aug 10, 2004 | 5.448 | 5.451 | 5.416 | 5.416 | 2,384 | +0.10(+1.92%) |
Aug 09, 2004 | 5.314 | 5.314 | 5.314 | 5.314 | 476 | -0.09(-1.63%) |
Aug 06, 2004 | 5.433 | 5.433 | 5.396 | 5.402 | 3,814 | -0.19(-3.40%) |
Aug 05, 2004 | 5.592 | 5.592 | 5.592 | 5.592 | 47,685 | +0.00(+0.00%) |
Aug 04, 2004 | 5.522 | 5.592 | 5.462 | 5.592 | 26,227 | +0.03(+0.63%) |
Aug 03, 2004 | 5.522 | 5.557 | 5.522 | 5.557 | 9,060 | -0.03(-0.63%) |
Aug 02, 2004 | 5.592 | 5.592 | 5.592 | 5.592 | 1,430 | -0.03(-0.62%) |
Jul 30, 2004 | 5.564 | 5.627 | 5.564 | 5.627 | 2,384 | +0.09(+1.62%) |
Jul 29, 2004 | 5.522 | 5.563 | 5.522 | 5.538 | 4,768 | -0.05(-0.97%) |
Jul 28, 2004 | 5.592 | 5.592 | 5.592 | 5.592 | 0 | +0.00(+0.00%) |
Jul 27, 2004 | 5.592 | 5.872 | 5.592 | 5.592 | 13,828 | +0.13(+2.43%) |
Jul 26, 2004 | 5.536 | 5.536 | 5.452 | 5.459 | 4,291 | -0.08(-1.51%) |
Jul 23, 2004 | 5.543 | 5.543 | 5.543 | 5.543 | 0 | +0.00(+0.00%) |
Jul 22, 2004 | 5.529 | 5.550 | 5.529 | 5.543 | 7,629 | -0.02(-0.35%) |
Jul 21, 2004 | 5.531 | 5.570 | 5.531 | 5.563 | 6,199 | -0.00(-0.03%) |
Jul 20, 2004 | 5.557 | 5.564 | 5.557 | 5.564 | 1,907 | +0.00(+0.03%) |
Jul 19, 2004 | 5.563 | 5.563 | 5.563 | 5.563 | 3,814 | -0.18(-3.19%) |
Jul 16, 2004 | 5.746 | 5.746 | 5.746 | 5.746 | 953 | +0.00(+0.00%) |
Jul 15, 2004 | 5.641 | 5.746 | 5.641 | 5.746 | 1,907 | +0.14(+2.49%) |
Jul 14, 2004 | 5.606 | 5.606 | 5.606 | 5.606 | 0 | +0.00(+0.00%) |
Jul 13, 2004 | 5.613 | 5.613 | 5.606 | 5.606 | 4,291 | +0.02(+0.27%) |
Jul 12, 2004 | 5.591 | 5.591 | 5.591 | 5.591 | 0 | +0.00(+0.00%) |
Jul 09, 2004 | 5.563 | 5.592 | 5.563 | 5.591 | 5,245 | -0.02(-0.27%) |
Jul 08, 2004 | 5.606 | 5.606 | 5.606 | 5.606 | 1,907 | +0.04(+0.78%) |
Jul 07, 2004 | 5.550 | 5.563 | 5.543 | 5.563 | 6,199 | -0.02(-0.28%) |
Jul 06, 2004 | 5.676 | 5.676 | 5.578 | 5.578 | 3,337 | +0.01(+0.13%) |
Jul 02, 2004 | 5.334 | 5.571 | 5.334 | 5.571 | 3,814 | +0.01(+0.13%) |