Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.113 | 5.113 | 4.861 | 4.904 | 52,227 | +0.03(+0.68%) |
Sep 29, 2004 | 4.886 | 4.910 | 4.871 | 4.871 | 12,891 | -0.02(-0.31%) |
Sep 28, 2004 | 4.937 | 4.970 | 4.886 | 4.886 | 25,122 | +0.03(+0.62%) |
Sep 27, 2004 | 4.901 | 4.961 | 4.855 | 4.855 | 9,586 | +0.02(+0.31%) |
Sep 24, 2004 | 4.840 | 4.901 | 4.840 | 4.840 | 19,833 | -0.00(-0.06%) |
Sep 23, 2004 | 4.855 | 4.955 | 4.840 | 4.843 | 23,138 | -0.03(-0.68%) |
Sep 22, 2004 | 5.016 | 5.073 | 4.877 | 4.877 | 15,866 | -0.03(-0.62%) |
Sep 21, 2004 | 4.843 | 4.979 | 4.837 | 4.907 | 22,808 | +0.01(+0.19%) |
Sep 20, 2004 | 4.901 | 5.007 | 4.883 | 4.898 | 14,544 | -0.05(-1.04%) |
Sep 17, 2004 | 4.946 | 5.016 | 4.946 | 4.949 | 18,180 | -0.02(-0.30%) |
Sep 16, 2004 | 4.919 | 5.249 | 4.919 | 4.964 | 32,725 | +0.02(+0.37%) |
Sep 15, 2004 | 4.871 | 4.961 | 4.871 | 4.946 | 28,097 | +0.03(+0.68%) |
Sep 14, 2004 | 4.931 | 4.931 | 4.880 | 4.913 | 71,069 | -0.01(-0.12%) |
Sep 13, 2004 | 4.982 | 4.982 | 4.880 | 4.919 | 15,866 | -0.05(-0.91%) |
Sep 10, 2004 | 5.052 | 5.110 | 4.931 | 4.964 | 46,939 | -0.10(-1.91%) |
Sep 09, 2004 | 5.137 | 5.137 | 5.007 | 5.061 | 35,700 | +0.00(+0.00%) |
Sep 08, 2004 | 5.013 | 5.110 | 5.013 | 5.061 | 31,402 | +0.02(+0.30%) |
Sep 07, 2004 | 5.010 | 5.073 | 5.010 | 5.046 | 22,411 | -0.01(-0.18%) |
Sep 03, 2004 | 5.016 | 5.097 | 5.016 | 5.055 | 9,586 | -0.05(-1.07%) |
Sep 02, 2004 | 5.004 | 5.113 | 4.976 | 5.110 | 25,783 | +0.05(+1.02%) |
Sep 01, 2004 | 4.995 | 5.058 | 4.995 | 5.058 | 19,502 | +0.12(+2.51%) |
Aug 31, 2004 | 5.082 | 5.094 | 4.916 | 4.934 | 39,336 | -0.15(-2.86%) |
Aug 30, 2004 | 5.037 | 5.188 | 5.037 | 5.079 | 49,252 | -0.05(-1.00%) |
Aug 27, 2004 | 5.131 | 5.173 | 5.116 | 5.131 | 24,791 | +0.00(+0.06%) |
Aug 26, 2004 | 4.898 | 5.191 | 4.895 | 5.128 | 26,444 | +0.23(+4.63%) |
Aug 25, 2004 | 4.874 | 4.916 | 4.871 | 4.901 | 19,502 | +0.01(+0.25%) |
Aug 24, 2004 | 4.871 | 4.910 | 4.871 | 4.889 | 16,197 | -0.01(-0.25%) |
Aug 23, 2004 | 4.889 | 4.913 | 4.874 | 4.901 | 63,797 | -0.03(-0.55%) |
Aug 20, 2004 | 4.765 | 4.928 | 4.765 | 4.928 | 93,564 | +0.01(+0.18%) |
Aug 19, 2004 | 4.907 | 5.022 | 4.886 | 4.919 | 57,847 | -0.07(-1.45%) |
Aug 18, 2004 | 4.925 | 5.016 | 4.907 | 4.992 | 53,550 | +0.09(+1.85%) |
Aug 17, 2004 | 4.795 | 5.010 | 4.795 | 4.901 | 34,047 | +0.01(+0.19%) |
Aug 16, 2004 | 4.783 | 4.976 | 4.753 | 4.892 | 20,163 | +0.05(+1.13%) |
Aug 13, 2004 | 4.704 | 4.901 | 4.704 | 4.837 | 36,691 | +0.13(+2.70%) |
Aug 12, 2004 | 4.777 | 4.840 | 4.695 | 4.710 | 95,861 | -0.12(-2.57%) |
Aug 11, 2004 | 4.765 | 4.858 | 4.765 | 4.834 | 39,997 | +0.07(+1.46%) |
Aug 10, 2004 | 4.728 | 4.786 | 4.723 | 4.765 | 161,642 | +0.04(+0.90%) |
Aug 09, 2004 | 4.765 | 4.801 | 4.722 | 4.722 | 63,129 | -0.04(-0.83%) |
Aug 06, 2004 | 4.840 | 4.840 | 4.659 | 4.762 | 788,047 | -0.08(-1.63%) |
Aug 05, 2004 | 4.877 | 4.877 | 4.762 | 4.840 | 230,728 | -0.04(-0.74%) |
Aug 04, 2004 | 4.883 | 4.901 | 4.861 | 4.877 | 25,452 | +0.00(+0.00%) |
Aug 03, 2004 | 4.883 | 4.883 | 4.877 | 4.877 | 1,652 | -0.10(-1.95%) |
Aug 02, 2004 | 4.898 | 4.973 | 4.877 | 4.973 | 3,636 | +0.00(+0.06%) |
Jul 30, 2004 | 4.877 | 4.970 | 4.877 | 4.970 | 2,644 | +0.08(+1.73%) |
Jul 29, 2004 | 4.901 | 4.901 | 4.861 | 4.886 | 40,989 | +0.01(+0.19%) |
Jul 28, 2004 | 4.874 | 4.901 | 4.871 | 4.877 | 26,775 | -0.03(-0.56%) |
Jul 27, 2004 | 4.901 | 4.970 | 4.871 | 4.904 | 48,261 | +0.03(+0.56%) |
Jul 26, 2004 | 4.889 | 4.928 | 4.871 | 4.877 | 26,113 | -0.04(-0.86%) |
Jul 23, 2004 | 4.925 | 4.973 | 4.892 | 4.919 | 27,766 | -0.00(-0.06%) |
Jul 22, 2004 | 4.961 | 5.013 | 4.892 | 4.922 | 29,750 | -0.04(-0.85%) |
Jul 21, 2004 | 5.019 | 5.019 | 4.958 | 4.964 | 8,925 | -0.05(-1.08%) |
Jul 20, 2004 | 5.022 | 5.022 | 4.916 | 5.019 | 32,725 | +0.09(+1.78%) |
Jul 19, 2004 | 4.928 | 4.943 | 4.925 | 4.931 | 19,833 | -0.02(-0.31%) |
Jul 16, 2004 | 5.007 | 5.007 | 4.925 | 4.946 | 17,850 | +0.00(+0.00%) |
Jul 15, 2004 | 4.919 | 4.955 | 4.919 | 4.946 | 13,883 | -0.01(-0.24%) |
Jul 14, 2004 | 4.982 | 4.986 | 4.919 | 4.958 | 50,575 | -0.00(-0.06%) |
Jul 13, 2004 | 4.937 | 5.019 | 4.919 | 4.961 | 30,741 | -0.02(-0.30%) |
Jul 12, 2004 | 4.992 | 4.992 | 4.961 | 4.976 | 21,816 | -0.01(-0.18%) |
Jul 09, 2004 | 5.052 | 5.052 | 4.964 | 4.986 | 12,561 | -0.01(-0.12%) |
Jul 08, 2004 | 4.992 | 5.016 | 4.961 | 4.992 | 4,958 | +0.03(+0.55%) |
Jul 07, 2004 | 5.049 | 5.049 | 4.961 | 4.964 | 15,866 | -0.01(-0.18%) |
Jul 06, 2004 | 4.855 | 5.019 | 4.855 | 4.973 | 33,386 | +0.02(+0.49%) |
Jul 02, 2004 | 4.958 | 4.964 | 4.940 | 4.949 | 9,916 | +0.00(+0.06%) |