Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.539 | 5.639 | 5.529 | 5.639 | 544,299 | +0.09(+1.65%) |
Sep 29, 2004 | 5.550 | 5.560 | 5.517 | 5.548 | 297,069 | +0.00(+0.00%) |
Sep 28, 2004 | 5.519 | 5.556 | 5.509 | 5.548 | 342,243 | +0.04(+0.81%) |
Sep 27, 2004 | 5.529 | 5.531 | 5.468 | 5.503 | 784,655 | -0.05(-0.84%) |
Sep 24, 2004 | 5.417 | 5.617 | 5.397 | 5.550 | 7,445,385 | +0.19(+3.61%) |
Sep 23, 2004 | 5.091 | 5.366 | 5.071 | 5.356 | 563,694 | +0.24(+4.74%) |
Sep 22, 2004 | 5.104 | 5.142 | 5.024 | 5.114 | 135,767 | +0.01(+0.20%) |
Sep 21, 2004 | 5.122 | 5.138 | 5.098 | 5.104 | 45,419 | -0.01(-0.24%) |
Sep 20, 2004 | 5.203 | 5.216 | 5.102 | 5.116 | 76,108 | -0.09(-1.68%) |
Sep 17, 2004 | 5.377 | 5.377 | 5.203 | 5.203 | 156,881 | -0.18(-3.37%) |
Sep 16, 2004 | 5.366 | 5.387 | 5.356 | 5.385 | 32,162 | +0.02(+0.34%) |
Sep 15, 2004 | 5.362 | 5.366 | 5.326 | 5.366 | 73,653 | +0.00(+0.08%) |
Sep 14, 2004 | 5.366 | 5.374 | 5.356 | 5.362 | 23,569 | -0.04(-0.68%) |
Sep 13, 2004 | 5.397 | 5.417 | 5.387 | 5.399 | 180,696 | +0.00(+0.04%) |
Sep 10, 2004 | 5.407 | 5.448 | 5.377 | 5.397 | 57,449 | -0.02(-0.38%) |
Sep 09, 2004 | 5.377 | 5.466 | 5.377 | 5.417 | 68,497 | +0.02(+0.42%) |
Sep 08, 2004 | 5.417 | 5.427 | 5.307 | 5.395 | 215,559 | -0.02(-0.38%) |
Sep 07, 2004 | 5.515 | 5.519 | 5.415 | 5.415 | 81,018 | -0.10(-1.81%) |
Sep 03, 2004 | 5.539 | 5.560 | 5.509 | 5.515 | 77,827 | -0.04(-0.66%) |
Sep 02, 2004 | 5.621 | 5.623 | 5.552 | 5.552 | 94,521 | -0.07(-1.23%) |
Sep 01, 2004 | 5.684 | 5.751 | 5.619 | 5.621 | 118,827 | -0.07(-1.29%) |
Aug 31, 2004 | 5.741 | 5.743 | 5.601 | 5.694 | 87,647 | -0.06(-1.03%) |
Aug 30, 2004 | 5.743 | 5.827 | 5.633 | 5.753 | 289,949 | -0.00(-0.04%) |
Aug 27, 2004 | 5.556 | 5.774 | 5.556 | 5.755 | 47,629 | +0.19(+3.48%) |
Aug 26, 2004 | 5.601 | 5.617 | 5.560 | 5.562 | 16,940 | -0.04(-0.69%) |
Aug 25, 2004 | 5.621 | 5.660 | 5.560 | 5.601 | 89,366 | -0.02(-0.36%) |
Aug 24, 2004 | 5.580 | 5.741 | 5.560 | 5.621 | 121,282 | +0.06(+1.10%) |
Aug 23, 2004 | 5.702 | 5.702 | 5.560 | 5.560 | 19,395 | -0.14(-2.50%) |
Aug 20, 2004 | 5.631 | 5.753 | 5.572 | 5.702 | 60,395 | +0.05(+0.90%) |
Aug 19, 2004 | 5.550 | 5.702 | 5.519 | 5.651 | 111,216 | +0.09(+1.65%) |
Aug 18, 2004 | 5.847 | 5.847 | 5.511 | 5.560 | 458,124 | -0.30(-5.08%) |
Aug 17, 2004 | 5.804 | 5.973 | 5.784 | 5.857 | 248,703 | +0.07(+1.23%) |
Aug 16, 2004 | 5.625 | 5.812 | 5.625 | 5.786 | 79,791 | +0.16(+2.86%) |
Aug 13, 2004 | 5.572 | 5.692 | 5.550 | 5.625 | 100,659 | +0.05(+0.95%) |
Aug 12, 2004 | 5.519 | 5.702 | 5.507 | 5.572 | 141,660 | +0.04(+0.81%) |
Aug 11, 2004 | 5.275 | 5.527 | 5.220 | 5.527 | 57,449 | +0.25(+4.79%) |
Aug 10, 2004 | 5.336 | 5.336 | 5.246 | 5.275 | 110,971 | -0.04(-0.80%) |
Aug 09, 2004 | 5.501 | 5.505 | 5.305 | 5.317 | 497,161 | -0.18(-3.33%) |
Aug 06, 2004 | 5.570 | 5.572 | 5.425 | 5.501 | 172,594 | -0.10(-1.75%) |
Aug 05, 2004 | 5.580 | 5.613 | 5.548 | 5.599 | 58,677 | +0.02(+0.33%) |
Aug 04, 2004 | 5.562 | 5.641 | 5.523 | 5.580 | 50,084 | +0.02(+0.37%) |
Aug 03, 2004 | 5.580 | 5.615 | 5.529 | 5.560 | 138,223 | -0.02(-0.36%) |
Aug 02, 2004 | 5.564 | 5.586 | 5.529 | 5.580 | 78,809 | +0.02(+0.40%) |
Jul 30, 2004 | 5.529 | 5.562 | 5.497 | 5.558 | 68,006 | +0.01(+0.15%) |
Jul 29, 2004 | 5.478 | 5.564 | 5.387 | 5.550 | 186,343 | +0.13(+2.48%) |
Jul 28, 2004 | 5.305 | 5.415 | 5.262 | 5.415 | 149,025 | +0.13(+2.51%) |
Jul 27, 2004 | 5.254 | 5.285 | 5.228 | 5.283 | 51,802 | +0.05(+0.93%) |
Jul 26, 2004 | 5.377 | 5.377 | 5.226 | 5.234 | 63,587 | -0.12(-2.28%) |
Jul 23, 2004 | 5.285 | 5.362 | 5.285 | 5.356 | 116,618 | +0.07(+1.35%) |
Jul 22, 2004 | 5.560 | 5.560 | 5.275 | 5.285 | 210,894 | -0.27(-4.95%) |
Jul 21, 2004 | 5.743 | 5.745 | 5.560 | 5.560 | 167,438 | -0.19(-3.23%) |
Jul 20, 2004 | 5.814 | 5.816 | 5.723 | 5.745 | 304,434 | -0.09(-1.47%) |
Jul 19, 2004 | 5.794 | 5.831 | 5.713 | 5.831 | 658,707 | +0.03(+0.56%) |
Jul 16, 2004 | 5.823 | 5.823 | 5.794 | 5.798 | 147,798 | -0.04(-0.63%) |
Jul 15, 2004 | 5.855 | 5.861 | 5.835 | 5.835 | 39,281 | -0.02(-0.35%) |
Jul 14, 2004 | 5.865 | 5.871 | 5.845 | 5.855 | 41,000 | -0.02(-0.35%) |
Jul 13, 2004 | 5.831 | 5.904 | 5.792 | 5.875 | 174,804 | +0.02(+0.35%) |
Jul 12, 2004 | 5.947 | 5.953 | 5.855 | 5.855 | 136,504 | -0.10(-1.74%) |
Jul 09, 2004 | 5.967 | 6.020 | 5.953 | 5.959 | 98,695 | -0.01(-0.17%) |
Jul 08, 2004 | 5.957 | 5.987 | 5.957 | 5.969 | 167,193 | +0.00(+0.03%) |
Jul 07, 2004 | 5.955 | 6.036 | 5.947 | 5.967 | 584,317 | +0.02(+0.34%) |
Jul 06, 2004 | 5.947 | 6.028 | 5.941 | 5.947 | 124,228 | +0.01(+0.10%) |
Jul 02, 2004 | 5.957 | 5.965 | 5.937 | 5.941 | 135,276 | -0.01(-0.17%) |