Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.551 | 5.551 | 5.487 | 5.535 | 1,144,800 | -0.01(-0.18%) |
Sep 29, 2004 | 5.525 | 5.581 | 5.447 | 5.545 | 1,368,000 | +0.05(+0.93%) |
Sep 28, 2004 | 5.469 | 5.519 | 5.414 | 5.494 | 1,620,000 | +0.02(+0.30%) |
Sep 27, 2004 | 5.556 | 5.556 | 5.418 | 5.478 | 1,871,200 | -0.09(-1.64%) |
Sep 24, 2004 | 5.741 | 5.744 | 5.522 | 5.569 | 2,440,000 | -0.20(-3.53%) |
Sep 23, 2004 | 5.850 | 5.857 | 5.769 | 5.772 | 655,200 | -0.10(-1.68%) |
Sep 22, 2004 | 5.912 | 5.912 | 5.856 | 5.871 | 961,600 | -0.05(-0.91%) |
Sep 21, 2004 | 5.950 | 5.992 | 5.857 | 5.925 | 1,288,800 | -0.01(-0.21%) |
Sep 20, 2004 | 6.015 | 6.015 | 5.901 | 5.938 | 1,404,800 | -0.08(-1.27%) |
Sep 17, 2004 | 5.997 | 6.029 | 5.976 | 6.014 | 2,417,600 | +0.02(+0.29%) |
Sep 16, 2004 | 6.088 | 6.100 | 5.980 | 5.996 | 2,128,000 | -0.04(-0.66%) |
Sep 15, 2004 | 6.082 | 6.082 | 6.004 | 6.036 | 1,027,200 | -0.05(-0.86%) |
Sep 14, 2004 | 6.001 | 6.090 | 5.971 | 6.089 | 1,566,400 | +0.09(+1.44%) |
Sep 13, 2004 | 5.907 | 6.048 | 5.907 | 6.003 | 1,988,000 | +0.10(+1.63%) |
Sep 10, 2004 | 5.700 | 5.946 | 5.690 | 5.906 | 1,593,600 | +0.19(+3.35%) |
Sep 09, 2004 | 5.625 | 5.741 | 5.625 | 5.715 | 1,019,200 | +0.06(+1.15%) |
Sep 08, 2004 | 5.644 | 5.724 | 5.569 | 5.650 | 788,800 | -0.04(-0.64%) |
Sep 07, 2004 | 5.539 | 5.700 | 5.539 | 5.686 | 1,168,800 | +0.15(+2.69%) |
Sep 03, 2004 | 5.500 | 5.546 | 5.474 | 5.537 | 373,600 | +0.02(+0.43%) |
Sep 02, 2004 | 5.426 | 5.556 | 5.421 | 5.514 | 391,200 | +0.08(+1.38%) |
Sep 01, 2004 | 5.418 | 5.500 | 5.418 | 5.439 | 1,539,200 | +0.02(+0.39%) |
Aug 31, 2004 | 5.375 | 5.438 | 5.362 | 5.418 | 699,200 | +0.04(+0.79%) |
Aug 30, 2004 | 5.372 | 5.418 | 5.359 | 5.375 | 644,000 | -0.01(-0.19%) |
Aug 27, 2004 | 5.340 | 5.400 | 5.334 | 5.385 | 603,200 | +0.03(+0.61%) |
Aug 26, 2004 | 5.294 | 5.375 | 5.294 | 5.353 | 458,400 | +0.03(+0.52%) |
Aug 25, 2004 | 5.311 | 5.334 | 5.255 | 5.325 | 684,000 | -0.01(-0.23%) |
Aug 24, 2004 | 5.294 | 5.345 | 5.294 | 5.338 | 1,225,600 | +0.06(+1.09%) |
Aug 23, 2004 | 5.344 | 5.345 | 5.250 | 5.280 | 2,719,200 | -0.05(-1.01%) |
Aug 20, 2004 | 5.344 | 5.406 | 5.322 | 5.334 | 1,074,400 | -0.01(-0.19%) |
Aug 19, 2004 | 5.375 | 5.411 | 5.338 | 5.344 | 456,000 | -0.06(-1.16%) |
Aug 18, 2004 | 5.375 | 5.425 | 5.360 | 5.406 | 820,800 | +0.05(+0.86%) |
Aug 17, 2004 | 5.367 | 5.455 | 5.350 | 5.360 | 1,032,000 | +0.02(+0.33%) |
Aug 16, 2004 | 5.207 | 5.343 | 5.207 | 5.343 | 910,400 | +0.14(+2.59%) |
Aug 13, 2004 | 5.244 | 5.290 | 5.180 | 5.207 | 637,600 | -0.04(-0.83%) |
Aug 12, 2004 | 5.200 | 5.298 | 5.159 | 5.251 | 1,180,800 | +0.02(+0.38%) |
Aug 11, 2004 | 5.463 | 5.463 | 5.216 | 5.231 | 3,159,200 | -0.23(-4.23%) |
Aug 10, 2004 | 5.344 | 5.520 | 5.344 | 5.463 | 1,682,400 | +0.15(+2.82%) |
Aug 09, 2004 | 5.367 | 5.374 | 5.285 | 5.312 | 1,324,000 | -0.07(-1.32%) |
Aug 06, 2004 | 5.331 | 5.468 | 5.301 | 5.384 | 857,600 | -0.00(-0.05%) |
Aug 05, 2004 | 5.476 | 5.527 | 5.383 | 5.386 | 648,000 | -0.11(-2.00%) |
Aug 04, 2004 | 5.500 | 5.513 | 5.412 | 5.496 | 2,061,600 | -0.00(-0.09%) |
Aug 03, 2004 | 5.544 | 5.588 | 5.501 | 5.501 | 1,363,200 | -0.06(-1.10%) |
Aug 02, 2004 | 5.556 | 5.625 | 5.527 | 5.562 | 1,424,800 | -0.01(-0.22%) |
Jul 30, 2004 | 5.506 | 5.633 | 5.500 | 5.575 | 1,968,800 | +0.05(+0.90%) |
Jul 29, 2004 | 5.388 | 5.525 | 5.388 | 5.525 | 1,532,800 | +0.11(+1.96%) |
Jul 28, 2004 | 5.434 | 5.434 | 5.353 | 5.419 | 1,525,600 | -0.01(-0.28%) |
Jul 27, 2004 | 5.306 | 5.439 | 5.280 | 5.434 | 2,568,800 | +0.11(+2.14%) |
Jul 26, 2004 | 5.125 | 5.325 | 5.119 | 5.320 | 3,596,800 | +0.18(+3.55%) |
Jul 23, 2004 | 4.825 | 5.344 | 4.825 | 5.138 | 13,203,200 | +0.49(+10.63%) |
Jul 22, 2004 | 4.625 | 4.644 | 4.584 | 4.644 | 1,531,200 | +0.01(+0.24%) |
Jul 21, 2004 | 4.681 | 4.681 | 4.626 | 4.633 | 1,431,200 | -0.04(-0.94%) |
Jul 20, 2004 | 4.675 | 4.686 | 4.610 | 4.676 | 1,095,200 | +0.03(+0.70%) |
Jul 19, 2004 | 4.678 | 4.684 | 4.621 | 4.644 | 1,438,400 | -0.03(-0.70%) |
Jul 16, 2004 | 4.694 | 4.729 | 4.656 | 4.676 | 2,121,600 | -0.01(-0.24%) |
Jul 15, 2004 | 4.749 | 4.749 | 4.688 | 4.688 | 516,000 | -0.07(-1.37%) |
Jul 14, 2004 | 4.751 | 4.789 | 4.731 | 4.753 | 948,800 | +0.00(+0.03%) |
Jul 13, 2004 | 4.665 | 4.751 | 4.653 | 4.751 | 1,761,600 | +0.07(+1.50%) |
Jul 12, 2004 | 4.562 | 4.681 | 4.562 | 4.681 | 1,023,200 | +0.11(+2.32%) |
Jul 09, 2004 | 4.550 | 4.593 | 4.531 | 4.575 | 680,800 | +0.03(+0.55%) |
Jul 08, 2004 | 4.649 | 4.649 | 4.527 | 4.550 | 1,815,200 | -0.10(-2.12%) |
Jul 07, 2004 | 4.625 | 4.665 | 4.624 | 4.649 | 1,026,400 | +0.00(+0.08%) |
Jul 06, 2004 | 4.656 | 4.662 | 4.619 | 4.645 | 833,600 | -0.03(-0.69%) |
Jul 02, 2004 | 4.670 | 4.686 | 4.646 | 4.678 | 407,200 | +0.01(+0.16%) |