Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.746 | 5.847 | 5.717 | 5.822 | 1,347,898 | +0.09(+1.55%) |
Sep 29, 2004 | 5.727 | 5.738 | 5.714 | 5.733 | 1,217,356 | +0.01(+0.14%) |
Sep 28, 2004 | 5.714 | 5.733 | 5.705 | 5.726 | 1,108,053 | +0.02(+0.36%) |
Sep 27, 2004 | 5.753 | 5.763 | 5.701 | 5.705 | 781,698 | -0.04(-0.63%) |
Sep 24, 2004 | 5.723 | 5.762 | 5.708 | 5.741 | 1,343,754 | +0.04(+0.77%) |
Sep 23, 2004 | 5.744 | 5.753 | 5.690 | 5.697 | 1,273,820 | -0.05(-0.81%) |
Sep 22, 2004 | 5.727 | 5.756 | 5.706 | 5.744 | 1,125,666 | +0.02(+0.29%) |
Sep 21, 2004 | 5.719 | 5.763 | 5.693 | 5.727 | 1,651,978 | +0.01(+0.25%) |
Sep 20, 2004 | 5.692 | 5.745 | 5.683 | 5.713 | 1,460,827 | +0.05(+0.79%) |
Sep 17, 2004 | 5.720 | 5.726 | 5.668 | 5.668 | 2,026,509 | -0.04(-0.70%) |
Sep 16, 2004 | 5.684 | 5.714 | 5.677 | 5.708 | 1,835,876 | +0.02(+0.41%) |
Sep 15, 2004 | 5.740 | 5.746 | 5.672 | 5.684 | 2,034,280 | -0.05(-0.83%) |
Sep 14, 2004 | 5.820 | 5.827 | 5.728 | 5.732 | 2,124,934 | -0.09(-1.61%) |
Sep 13, 2004 | 5.861 | 5.875 | 5.820 | 5.826 | 1,222,536 | -0.04(-0.72%) |
Sep 10, 2004 | 5.908 | 5.911 | 5.822 | 5.868 | 1,463,417 | -0.04(-0.65%) |
Sep 09, 2004 | 5.998 | 6.004 | 5.907 | 5.907 | 2,426,942 | -0.08(-1.31%) |
Sep 08, 2004 | 6.006 | 6.045 | 5.984 | 5.986 | 1,518,328 | -0.13(-2.15%) |
Sep 07, 2004 | 6.082 | 6.117 | 6.076 | 6.117 | 1,277,965 | +0.07(+1.15%) |
Sep 03, 2004 | 5.965 | 6.049 | 5.952 | 6.047 | 1,040,192 | +0.06(+1.05%) |
Sep 02, 2004 | 5.979 | 6.011 | 5.962 | 5.984 | 1,144,833 | +0.02(+0.30%) |
Sep 01, 2004 | 5.984 | 6.005 | 5.933 | 5.966 | 787,396 | -0.00(-0.02%) |
Aug 31, 2004 | 5.919 | 5.968 | 5.893 | 5.968 | 854,221 | +0.06(+1.05%) |
Aug 30, 2004 | 5.969 | 5.979 | 5.853 | 5.906 | 1,048,480 | -0.04(-0.71%) |
Aug 27, 2004 | 5.959 | 5.973 | 5.929 | 5.948 | 515,433 | -0.03(-0.43%) |
Aug 26, 2004 | 5.926 | 5.982 | 5.926 | 5.974 | 1,047,444 | +0.06(+0.94%) |
Aug 25, 2004 | 5.970 | 5.970 | 5.862 | 5.919 | 1,108,571 | -0.05(-0.88%) |
Aug 24, 2004 | 5.920 | 5.977 | 5.920 | 5.971 | 1,024,133 | +0.05(+0.91%) |
Aug 23, 2004 | 5.980 | 5.983 | 5.904 | 5.917 | 1,225,126 | -0.03(-0.52%) |
Aug 20, 2004 | 5.883 | 5.948 | 5.868 | 5.948 | 1,261,388 | +0.08(+1.43%) |
Aug 19, 2004 | 5.937 | 5.944 | 5.848 | 5.865 | 2,050,338 | -0.07(-1.21%) |
Aug 18, 2004 | 5.849 | 5.944 | 5.840 | 5.937 | 1,439,588 | +0.08(+1.38%) |
Aug 17, 2004 | 5.790 | 5.868 | 5.772 | 5.856 | 1,023,615 | +0.09(+1.59%) |
Aug 16, 2004 | 5.688 | 5.766 | 5.675 | 5.764 | 891,001 | +0.10(+1.68%) |
Aug 13, 2004 | 5.664 | 5.709 | 5.643 | 5.669 | 765,121 | +0.01(+0.20%) |
Aug 12, 2004 | 5.745 | 5.759 | 5.654 | 5.657 | 961,970 | -0.07(-1.30%) |
Aug 11, 2004 | 5.726 | 5.742 | 5.681 | 5.732 | 1,078,525 | +0.01(+0.20%) |
Aug 10, 2004 | 5.766 | 5.791 | 5.695 | 5.720 | 1,355,150 | +0.00(+0.00%) |
Aug 09, 2004 | 5.785 | 5.804 | 5.701 | 5.720 | 1,280,555 | -0.01(-0.09%) |
Aug 06, 2004 | 5.818 | 5.830 | 5.706 | 5.726 | 1,288,325 | -0.09(-1.57%) |
Aug 05, 2004 | 5.877 | 5.888 | 5.798 | 5.817 | 1,691,866 | -0.03(-0.48%) |
Aug 04, 2004 | 5.781 | 5.877 | 5.753 | 5.845 | 1,583,081 | +0.06(+1.11%) |
Aug 03, 2004 | 5.727 | 5.802 | 5.713 | 5.781 | 1,280,037 | +0.06(+1.03%) |
Aug 02, 2004 | 5.673 | 5.728 | 5.608 | 5.722 | 1,150,531 | +0.06(+1.09%) |
Jul 30, 2004 | 5.638 | 5.701 | 5.634 | 5.660 | 907,578 | +0.02(+0.39%) |
Jul 29, 2004 | 5.675 | 5.726 | 5.608 | 5.638 | 1,098,210 | -0.01(-0.18%) |
Jul 28, 2004 | 5.661 | 5.675 | 5.593 | 5.648 | 1,275,893 | -0.01(-0.23%) |
Jul 27, 2004 | 5.605 | 5.663 | 5.601 | 5.661 | 1,588,779 | +0.08(+1.36%) |
Jul 26, 2004 | 5.695 | 5.708 | 5.571 | 5.585 | 1,684,613 | -0.02(-0.37%) |
Jul 23, 2004 | 5.691 | 5.701 | 5.599 | 5.606 | 777,553 | -0.08(-1.38%) |
Jul 22, 2004 | 5.706 | 5.745 | 5.651 | 5.684 | 1,654,568 | -0.02(-0.38%) |
Jul 21, 2004 | 5.733 | 5.791 | 5.705 | 5.706 | 1,544,229 | -0.04(-0.63%) |
Jul 20, 2004 | 5.886 | 5.888 | 5.688 | 5.742 | 3,068,256 | -0.14(-2.34%) |
Jul 19, 2004 | 5.868 | 5.925 | 5.856 | 5.880 | 825,212 | +0.03(+0.44%) |
Jul 16, 2004 | 5.881 | 5.913 | 5.850 | 5.854 | 840,234 | -0.01(-0.24%) |
Jul 15, 2004 | 5.849 | 5.926 | 5.843 | 5.868 | 1,959,166 | +0.03(+0.55%) |
Jul 14, 2004 | 5.826 | 5.888 | 5.793 | 5.836 | 1,420,939 | +0.01(+0.18%) |
Jul 13, 2004 | 5.849 | 5.863 | 5.817 | 5.826 | 1,353,596 | +0.00(+0.04%) |
Jul 12, 2004 | 5.787 | 5.823 | 5.764 | 5.823 | 877,532 | +0.04(+0.73%) |
Jul 09, 2004 | 5.756 | 5.791 | 5.708 | 5.781 | 1,573,756 | +0.02(+0.42%) |
Jul 08, 2004 | 5.816 | 5.823 | 5.753 | 5.756 | 2,046,194 | -0.06(-1.02%) |
Jul 07, 2004 | 5.753 | 5.817 | 5.741 | 5.816 | 1,127,220 | +0.06(+1.10%) |
Jul 06, 2004 | 5.766 | 5.800 | 5.718 | 5.753 | 1,364,475 | -0.03(-0.58%) |
Jul 02, 2004 | 5.701 | 5.786 | 5.650 | 5.786 | 1,041,746 | +0.11(+1.88%) |