Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.591 | 5.725 | 5.591 | 5.694 | 1,561,641 | +0.06(+1.12%) |
Sep 29, 2004 | 5.664 | 5.682 | 5.611 | 5.631 | 1,053,085 | -0.03(-0.47%) |
Sep 28, 2004 | 5.570 | 5.692 | 5.570 | 5.658 | 1,375,367 | +0.06(+1.12%) |
Sep 27, 2004 | 5.743 | 5.743 | 5.581 | 5.595 | 1,720,318 | -0.17(-2.89%) |
Sep 24, 2004 | 5.753 | 5.785 | 5.743 | 5.761 | 2,247,600 | +0.04(+0.67%) |
Sep 23, 2004 | 5.824 | 5.836 | 5.692 | 5.723 | 1,749,392 | -0.09(-1.47%) |
Sep 22, 2004 | 5.921 | 5.936 | 5.741 | 5.808 | 1,679,910 | -0.11(-1.82%) |
Sep 21, 2004 | 5.942 | 6.017 | 5.840 | 5.915 | 1,657,734 | -0.03(-0.44%) |
Sep 20, 2004 | 6.149 | 6.149 | 5.915 | 5.942 | 1,222,111 | -0.23(-3.75%) |
Sep 17, 2004 | 6.226 | 6.258 | 6.161 | 6.173 | 891,451 | -0.04(-0.65%) |
Sep 16, 2004 | 6.220 | 6.254 | 6.195 | 6.214 | 331,152 | +0.00(+0.00%) |
Sep 15, 2004 | 6.313 | 6.313 | 6.199 | 6.214 | 932,845 | -0.10(-1.58%) |
Sep 14, 2004 | 6.250 | 6.313 | 6.204 | 6.313 | 949,600 | +0.06(+1.01%) |
Sep 13, 2004 | 6.179 | 6.291 | 6.179 | 6.250 | 1,060,477 | +0.08(+1.35%) |
Sep 10, 2004 | 6.234 | 6.246 | 6.145 | 6.167 | 1,011,198 | -0.07(-1.07%) |
Sep 09, 2004 | 6.240 | 6.285 | 6.216 | 6.234 | 711,091 | -0.01(-0.10%) |
Sep 08, 2004 | 6.321 | 6.348 | 6.220 | 6.240 | 671,175 | -0.06(-0.97%) |
Sep 07, 2004 | 6.230 | 6.301 | 6.230 | 6.301 | 1,000,849 | +0.08(+1.34%) |
Sep 03, 2004 | 6.206 | 6.250 | 6.167 | 6.218 | 880,609 | +0.01(+0.23%) |
Sep 02, 2004 | 6.139 | 6.252 | 6.139 | 6.204 | 1,025,981 | +2.10(+51.27%) |
Sep 01, 2004 | 4.056 | 4.105 | 4.056 | 4.101 | 873,710 | +0.05(+1.11%) |
Aug 31, 2004 | 4.014 | 4.058 | 4.014 | 4.056 | 850,057 | +0.04(+1.03%) |
Aug 30, 2004 | 4.035 | 4.049 | 4.013 | 4.014 | 658,609 | -0.02(-0.51%) |
Aug 27, 2004 | 4.009 | 4.036 | 3.986 | 4.035 | 726,614 | +0.02(+0.54%) |
Aug 26, 2004 | 4.004 | 4.022 | 3.994 | 4.013 | 1,362,308 | +0.02(+0.45%) |
Aug 25, 2004 | 3.964 | 4.012 | 3.961 | 3.995 | 1,016,372 | +0.04(+1.03%) |
Aug 24, 2004 | 3.949 | 3.982 | 3.949 | 3.955 | 728,092 | +0.01(+0.32%) |
Aug 23, 2004 | 3.960 | 3.985 | 3.942 | 3.942 | 710,352 | -0.04(-0.88%) |
Aug 20, 2004 | 3.976 | 3.984 | 3.961 | 3.977 | 789,444 | +0.00(+0.00%) |
Aug 19, 2004 | 3.986 | 4.001 | 3.947 | 3.977 | 1,452,488 | -0.01(-0.14%) |
Aug 18, 2004 | 3.923 | 4.012 | 3.878 | 3.983 | 2,348,375 | +0.05(+1.35%) |
Aug 17, 2004 | 3.995 | 4.011 | 3.910 | 3.930 | 2,020,179 | -0.08(-2.09%) |
Aug 16, 2004 | 4.050 | 4.053 | 3.973 | 4.013 | 2,675,831 | -0.05(-1.22%) |
Aug 13, 2004 | 4.135 | 4.137 | 4.050 | 4.063 | 2,098,532 | -0.08(-1.87%) |
Aug 12, 2004 | 4.152 | 4.192 | 4.118 | 4.141 | 2,748,271 | -0.02(-0.41%) |
Aug 11, 2004 | 4.013 | 4.176 | 3.997 | 4.158 | 2,730,531 | +0.13(+3.25%) |
Aug 10, 2004 | 3.853 | 4.049 | 3.848 | 4.027 | 2,760,837 | +0.17(+4.52%) |
Aug 09, 2004 | 3.857 | 3.875 | 3.811 | 3.853 | 1,560,409 | +0.01(+0.38%) |
Aug 06, 2004 | 3.883 | 3.905 | 3.781 | 3.838 | 1,949,217 | -0.04(-0.91%) |
Aug 05, 2004 | 3.981 | 3.981 | 3.874 | 3.874 | 1,227,778 | -0.12(-2.92%) |
Aug 04, 2004 | 3.986 | 3.995 | 3.947 | 3.990 | 930,627 | -0.00(-0.05%) |
Aug 03, 2004 | 4.004 | 4.006 | 3.964 | 3.992 | 1,174,557 | -0.00(-0.02%) |
Aug 02, 2004 | 3.968 | 4.004 | 3.968 | 3.993 | 1,615,108 | +0.01(+0.20%) |
Jul 30, 2004 | 4.054 | 4.054 | 3.937 | 3.985 | 1,492,404 | -0.08(-1.87%) |
Jul 29, 2004 | 4.027 | 4.077 | 3.987 | 4.060 | 1,120,597 | +0.03(+0.81%) |
Jul 28, 2004 | 4.063 | 4.063 | 3.986 | 4.028 | 1,246,257 | -0.04(-0.93%) |
Jul 27, 2004 | 3.982 | 4.066 | 3.977 | 4.066 | 1,201,167 | +0.07(+1.76%) |
Jul 26, 2004 | 4.042 | 4.059 | 3.958 | 3.995 | 3,052,813 | -0.05(-1.16%) |
Jul 23, 2004 | 4.135 | 4.142 | 4.022 | 4.042 | 1,677,938 | -0.10(-2.46%) |
Jul 22, 2004 | 4.176 | 4.179 | 4.101 | 4.144 | 1,653,545 | -0.03(-0.80%) |
Jul 21, 2004 | 4.302 | 4.302 | 4.178 | 4.178 | 3,351,442 | -0.12(-2.87%) |
Jul 20, 2004 | 4.289 | 4.304 | 4.268 | 4.301 | 1,418,486 | +0.02(+0.51%) |
Jul 19, 2004 | 4.266 | 4.302 | 4.252 | 4.280 | 953,542 | +0.01(+0.30%) |
Jul 16, 2004 | 4.261 | 4.287 | 4.224 | 4.267 | 1,232,213 | +0.02(+0.42%) |
Jul 15, 2004 | 4.283 | 4.300 | 4.245 | 4.249 | 1,031,156 | -0.03(-0.80%) |
Jul 14, 2004 | 4.261 | 4.323 | 4.242 | 4.283 | 2,266,326 | +0.02(+0.53%) |
Jul 13, 2004 | 4.183 | 4.270 | 4.162 | 4.261 | 1,896,736 | +0.09(+2.18%) |
Jul 12, 2004 | 4.144 | 4.180 | 4.126 | 4.169 | 1,379,310 | +0.04(+1.05%) |
Jul 09, 2004 | 4.118 | 4.131 | 4.110 | 4.126 | 695,568 | +0.01(+0.20%) |
Jul 08, 2004 | 4.131 | 4.136 | 4.106 | 4.118 | 694,090 | -0.02(-0.44%) |
Jul 07, 2004 | 4.113 | 4.143 | 4.108 | 4.136 | 722,178 | +0.02(+0.55%) |
Jul 06, 2004 | 4.104 | 4.122 | 4.095 | 4.114 | 1,479,838 | +0.02(+0.40%) |
Jul 02, 2004 | 4.027 | 4.105 | 4.027 | 4.097 | 798,314 | +0.08(+2.02%) |