Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.468 | 5.566 | 5.458 | 5.566 | 551,438 | +0.09(+1.65%) |
Sep 29, 2004 | 5.478 | 5.488 | 5.446 | 5.476 | 300,965 | +0.00(+0.00%) |
Sep 28, 2004 | 5.448 | 5.484 | 5.438 | 5.476 | 346,732 | +0.04(+0.81%) |
Sep 27, 2004 | 5.458 | 5.460 | 5.397 | 5.432 | 794,946 | -0.05(-0.84%) |
Sep 24, 2004 | 5.347 | 5.544 | 5.327 | 5.478 | 7,543,041 | +0.19(+3.61%) |
Sep 23, 2004 | 5.025 | 5.297 | 5.005 | 5.287 | 571,088 | +0.24(+4.74%) |
Sep 22, 2004 | 5.038 | 5.076 | 4.959 | 5.048 | 137,548 | +0.01(+0.20%) |
Sep 21, 2004 | 5.056 | 5.072 | 5.032 | 5.038 | 46,015 | -0.01(-0.24%) |
Sep 20, 2004 | 5.136 | 5.148 | 5.036 | 5.050 | 77,106 | -0.09(-1.68%) |
Sep 17, 2004 | 5.307 | 5.307 | 5.136 | 5.136 | 158,939 | -0.18(-3.37%) |
Sep 16, 2004 | 5.297 | 5.317 | 5.287 | 5.315 | 32,583 | +0.02(+0.34%) |
Sep 15, 2004 | 5.293 | 5.297 | 5.257 | 5.297 | 74,619 | +0.00(+0.08%) |
Sep 14, 2004 | 5.297 | 5.305 | 5.287 | 5.293 | 23,878 | -0.04(-0.68%) |
Sep 13, 2004 | 5.327 | 5.347 | 5.317 | 5.329 | 183,066 | +0.00(+0.04%) |
Sep 10, 2004 | 5.337 | 5.377 | 5.307 | 5.327 | 58,203 | -0.02(-0.38%) |
Sep 09, 2004 | 5.307 | 5.395 | 5.307 | 5.347 | 69,396 | +0.02(+0.42%) |
Sep 08, 2004 | 5.347 | 5.357 | 5.239 | 5.325 | 218,386 | -0.02(-0.38%) |
Sep 07, 2004 | 5.444 | 5.448 | 5.345 | 5.345 | 82,081 | -0.10(-1.81%) |
Sep 03, 2004 | 5.468 | 5.488 | 5.438 | 5.444 | 78,847 | -0.04(-0.66%) |
Sep 02, 2004 | 5.548 | 5.550 | 5.480 | 5.480 | 95,761 | -0.07(-1.23%) |
Sep 01, 2004 | 5.610 | 5.677 | 5.546 | 5.548 | 120,386 | -0.07(-1.29%) |
Aug 31, 2004 | 5.667 | 5.669 | 5.528 | 5.621 | 88,797 | -0.06(-1.03%) |
Aug 30, 2004 | 5.669 | 5.751 | 5.560 | 5.679 | 293,752 | -0.00(-0.04%) |
Aug 27, 2004 | 5.484 | 5.699 | 5.484 | 5.681 | 48,253 | +0.19(+3.48%) |
Aug 26, 2004 | 5.528 | 5.544 | 5.488 | 5.490 | 17,162 | -0.04(-0.69%) |
Aug 25, 2004 | 5.548 | 5.586 | 5.488 | 5.528 | 90,538 | -0.02(-0.36%) |
Aug 24, 2004 | 5.508 | 5.667 | 5.488 | 5.548 | 122,873 | +0.06(+1.10%) |
Aug 23, 2004 | 5.629 | 5.629 | 5.488 | 5.488 | 19,649 | -0.14(-2.50%) |
Aug 20, 2004 | 5.558 | 5.679 | 5.500 | 5.629 | 61,188 | +0.05(+0.90%) |
Aug 19, 2004 | 5.478 | 5.629 | 5.448 | 5.578 | 112,675 | +0.09(+1.65%) |
Aug 18, 2004 | 5.771 | 5.771 | 5.440 | 5.488 | 464,133 | -0.29(-5.08%) |
Aug 17, 2004 | 5.729 | 5.896 | 5.709 | 5.781 | 251,965 | +0.07(+1.23%) |
Aug 16, 2004 | 5.552 | 5.737 | 5.552 | 5.711 | 80,837 | +0.16(+2.86%) |
Aug 13, 2004 | 5.500 | 5.619 | 5.478 | 5.552 | 101,980 | +0.05(+0.95%) |
Aug 12, 2004 | 5.448 | 5.629 | 5.436 | 5.500 | 143,518 | +0.04(+0.81%) |
Aug 11, 2004 | 5.206 | 5.456 | 5.152 | 5.456 | 58,203 | +0.25(+4.79%) |
Aug 10, 2004 | 5.267 | 5.267 | 5.178 | 5.206 | 112,426 | -0.04(-0.80%) |
Aug 09, 2004 | 5.430 | 5.434 | 5.237 | 5.249 | 503,681 | -0.18(-3.33%) |
Aug 06, 2004 | 5.498 | 5.500 | 5.355 | 5.430 | 174,858 | -0.10(-1.75%) |
Aug 05, 2004 | 5.508 | 5.540 | 5.476 | 5.526 | 59,446 | +0.02(+0.33%) |
Aug 04, 2004 | 5.490 | 5.568 | 5.452 | 5.508 | 50,741 | +0.02(+0.37%) |
Aug 03, 2004 | 5.508 | 5.542 | 5.458 | 5.488 | 140,036 | -0.02(-0.36%) |
Aug 02, 2004 | 5.492 | 5.514 | 5.458 | 5.508 | 79,842 | +0.02(+0.40%) |
Jul 30, 2004 | 5.458 | 5.490 | 5.426 | 5.486 | 68,898 | +0.01(+0.15%) |
Jul 29, 2004 | 5.407 | 5.492 | 5.317 | 5.478 | 188,787 | +0.13(+2.48%) |
Jul 28, 2004 | 5.237 | 5.345 | 5.194 | 5.345 | 150,980 | +0.13(+2.51%) |
Jul 27, 2004 | 5.186 | 5.216 | 5.160 | 5.214 | 52,482 | +0.05(+0.93%) |
Jul 26, 2004 | 5.307 | 5.307 | 5.158 | 5.166 | 64,421 | -0.12(-2.28%) |
Jul 23, 2004 | 5.216 | 5.293 | 5.216 | 5.287 | 118,147 | +0.07(+1.35%) |
Jul 22, 2004 | 5.488 | 5.488 | 5.206 | 5.216 | 213,660 | -0.27(-4.95%) |
Jul 21, 2004 | 5.669 | 5.671 | 5.488 | 5.488 | 169,635 | -0.18(-3.23%) |
Jul 20, 2004 | 5.739 | 5.741 | 5.649 | 5.671 | 308,427 | -0.08(-1.47%) |
Jul 19, 2004 | 5.719 | 5.755 | 5.639 | 5.755 | 667,347 | +0.03(+0.56%) |
Jul 16, 2004 | 5.747 | 5.747 | 5.719 | 5.723 | 149,736 | -0.04(-0.63%) |
Jul 15, 2004 | 5.779 | 5.785 | 5.759 | 5.759 | 39,797 | -0.02(-0.35%) |
Jul 14, 2004 | 5.789 | 5.795 | 5.769 | 5.779 | 41,538 | -0.02(-0.35%) |
Jul 13, 2004 | 5.755 | 5.828 | 5.717 | 5.799 | 177,097 | +0.02(+0.35%) |
Jul 12, 2004 | 5.870 | 5.876 | 5.779 | 5.779 | 138,294 | -0.10(-1.74%) |
Jul 09, 2004 | 5.890 | 5.942 | 5.876 | 5.882 | 99,990 | -0.01(-0.17%) |
Jul 08, 2004 | 5.880 | 5.910 | 5.880 | 5.892 | 169,386 | +0.00(+0.03%) |
Jul 07, 2004 | 5.878 | 5.958 | 5.870 | 5.890 | 591,981 | +0.02(+0.34%) |
Jul 06, 2004 | 5.870 | 5.950 | 5.864 | 5.870 | 125,858 | +0.01(+0.10%) |
Jul 02, 2004 | 5.880 | 5.888 | 5.860 | 5.864 | 137,051 | -0.01(-0.17%) |