Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.202 | 5.438 | 5.202 | 5.388 | 2,522,000 | +0.19(+3.61%) |
Sep 29, 2004 | 5.138 | 5.213 | 5.125 | 5.200 | 2,256,800 | +0.04(+0.82%) |
Sep 28, 2004 | 5.120 | 5.175 | 5.093 | 5.157 | 2,095,400 | +0.04(+0.78%) |
Sep 27, 2004 | 5.240 | 5.240 | 5.117 | 5.117 | 1,727,400 | -0.12(-2.34%) |
Sep 24, 2004 | 5.188 | 5.280 | 5.185 | 5.240 | 1,558,800 | +0.06(+1.06%) |
Sep 23, 2004 | 5.162 | 5.223 | 5.107 | 5.185 | 1,547,600 | +0.00(+0.05%) |
Sep 22, 2004 | 5.275 | 5.367 | 5.170 | 5.183 | 1,343,200 | -0.09(-1.75%) |
Sep 21, 2004 | 5.225 | 5.300 | 5.185 | 5.275 | 2,349,400 | +0.05(+0.96%) |
Sep 20, 2004 | 5.450 | 5.487 | 5.130 | 5.225 | 6,111,800 | -0.18(-3.24%) |
Sep 17, 2004 | 5.272 | 5.482 | 5.253 | 5.400 | 2,680,800 | +0.13(+2.42%) |
Sep 16, 2004 | 5.232 | 5.325 | 5.232 | 5.272 | 1,484,000 | +0.05(+0.91%) |
Sep 15, 2004 | 5.250 | 5.300 | 5.223 | 5.225 | 1,473,000 | -0.03(-0.48%) |
Sep 14, 2004 | 5.298 | 5.325 | 5.162 | 5.250 | 1,755,600 | -0.05(-0.90%) |
Sep 13, 2004 | 5.197 | 5.350 | 5.197 | 5.298 | 3,854,800 | +0.12(+2.32%) |
Sep 10, 2004 | 5.225 | 5.235 | 5.165 | 5.178 | 2,041,600 | -0.05(-0.91%) |
Sep 09, 2004 | 5.353 | 5.355 | 5.207 | 5.225 | 3,136,800 | -0.13(-2.38%) |
Sep 08, 2004 | 5.330 | 5.550 | 5.305 | 5.353 | 4,398,800 | +0.02(+0.42%) |
Sep 07, 2004 | 5.138 | 5.375 | 5.117 | 5.330 | 2,880,400 | +0.21(+4.00%) |
Sep 03, 2004 | 5.200 | 5.247 | 5.095 | 5.125 | 1,664,800 | -0.08(-1.44%) |
Sep 02, 2004 | 4.862 | 5.242 | 4.848 | 5.200 | 2,617,800 | +0.34(+6.94%) |
Sep 01, 2004 | 4.895 | 4.928 | 4.808 | 4.862 | 1,496,400 | -0.03(-0.66%) |
Aug 31, 2004 | 4.878 | 4.900 | 4.808 | 4.895 | 1,415,600 | +0.02(+0.36%) |
Aug 30, 2004 | 4.862 | 4.918 | 4.775 | 4.878 | 1,550,200 | +0.02(+0.31%) |
Aug 27, 2004 | 4.850 | 4.885 | 4.812 | 4.862 | 851,000 | +0.02(+0.46%) |
Aug 26, 2004 | 4.843 | 4.888 | 4.812 | 4.840 | 1,203,000 | +0.00(+0.05%) |
Aug 25, 2004 | 4.785 | 4.870 | 4.753 | 4.838 | 936,400 | +0.05(+1.10%) |
Aug 24, 2004 | 4.793 | 4.860 | 4.763 | 4.785 | 1,833,600 | +0.02(+0.37%) |
Aug 23, 2004 | 4.848 | 4.900 | 4.768 | 4.768 | 1,587,200 | -0.08(-1.70%) |
Aug 20, 2004 | 4.918 | 4.918 | 4.800 | 4.850 | 2,568,200 | -0.07(-1.42%) |
Aug 19, 2004 | 4.987 | 5.003 | 4.862 | 4.920 | 3,050,600 | -0.12(-2.48%) |
Aug 18, 2004 | 4.867 | 5.075 | 4.805 | 5.045 | 2,534,400 | +0.18(+3.65%) |
Aug 17, 2004 | 4.812 | 4.955 | 4.688 | 4.867 | 9,903,600 | -0.04(-0.92%) |
Aug 16, 2004 | 4.625 | 4.928 | 4.575 | 4.912 | 2,972,000 | +0.22(+4.74%) |
Aug 13, 2004 | 4.725 | 4.768 | 4.660 | 4.690 | 1,208,600 | -0.03(-0.74%) |
Aug 12, 2004 | 4.867 | 4.867 | 4.707 | 4.725 | 1,245,200 | -0.14(-2.93%) |
Aug 11, 2004 | 4.872 | 4.890 | 4.765 | 4.867 | 1,318,400 | -0.01(-0.21%) |
Aug 10, 2004 | 4.720 | 4.918 | 4.713 | 4.878 | 2,202,400 | +0.18(+3.72%) |
Aug 09, 2004 | 4.732 | 4.805 | 4.700 | 4.702 | 1,239,000 | -0.03(-0.63%) |
Aug 06, 2004 | 4.800 | 4.843 | 4.700 | 4.732 | 1,889,000 | -0.07(-1.41%) |
Aug 05, 2004 | 4.925 | 4.950 | 4.800 | 4.800 | 3,593,400 | -0.12(-2.39%) |
Aug 04, 2004 | 4.910 | 4.947 | 4.893 | 4.918 | 6,611,000 | +0.09(+1.86%) |
Aug 03, 2004 | 5.107 | 5.107 | 4.803 | 4.827 | 8,386,800 | -0.28(-5.48%) |
Aug 02, 2004 | 5.150 | 5.185 | 5.062 | 5.107 | 2,819,000 | -0.09(-1.78%) |
Jul 30, 2004 | 5.138 | 5.235 | 5.125 | 5.200 | 2,473,400 | +0.05(+0.97%) |
Jul 29, 2004 | 5.100 | 5.250 | 5.067 | 5.150 | 3,118,600 | +0.05(+0.98%) |
Jul 28, 2004 | 5.188 | 5.188 | 5.025 | 5.100 | 2,450,600 | -0.10(-1.92%) |
Jul 27, 2004 | 4.850 | 5.200 | 4.850 | 5.200 | 5,103,000 | +0.34(+7.05%) |
Jul 26, 2004 | 4.832 | 4.897 | 4.800 | 4.857 | 2,518,600 | +0.00(+0.00%) |
Jul 23, 2004 | 4.925 | 4.925 | 4.790 | 4.857 | 3,046,200 | +0.06(+1.25%) |
Jul 22, 2004 | 4.692 | 4.800 | 4.633 | 4.798 | 4,090,800 | +0.10(+2.07%) |
Jul 21, 2004 | 4.725 | 4.883 | 4.675 | 4.700 | 2,667,800 | +0.02(+0.32%) |
Jul 20, 2004 | 4.675 | 4.710 | 4.605 | 4.685 | 1,447,600 | +0.00(+0.00%) |
Jul 19, 2004 | 4.615 | 4.730 | 4.513 | 4.685 | 2,894,000 | +0.07(+1.57%) |
Jul 16, 2004 | 4.730 | 4.768 | 4.612 | 4.612 | 2,741,800 | -0.10(-2.07%) |
Jul 15, 2004 | 4.768 | 4.795 | 4.688 | 4.710 | 2,705,200 | -0.05(-1.10%) |
Jul 14, 2004 | 4.912 | 4.915 | 4.745 | 4.763 | 3,472,400 | -0.21(-4.13%) |
Jul 13, 2004 | 4.963 | 5.022 | 4.912 | 4.968 | 1,215,200 | -0.00(-0.10%) |
Jul 12, 2004 | 5.000 | 5.010 | 4.857 | 4.973 | 2,136,800 | +0.01(+0.15%) |
Jul 09, 2004 | 4.857 | 5.013 | 4.815 | 4.965 | 2,717,600 | +0.12(+2.48%) |
Jul 08, 2004 | 4.970 | 4.995 | 4.840 | 4.845 | 4,805,800 | -0.13(-2.61%) |
Jul 07, 2004 | 5.062 | 5.178 | 4.975 | 4.975 | 4,770,600 | -0.04(-0.80%) |
Jul 06, 2004 | 5.128 | 5.130 | 5.015 | 5.015 | 3,092,000 | -0.11(-2.19%) |
Jul 02, 2004 | 5.263 | 5.263 | 5.128 | 5.128 | 3,745,600 | -0.13(-2.43%) |