Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 6.335 | 6.580 | 6.335 | 6.476 | 3,217,284 | +0.14(+2.22%) |
Sep 29, 2004 | 6.477 | 6.477 | 6.293 | 6.335 | 698,368 | -0.11(-1.63%) |
Sep 28, 2004 | 6.207 | 6.470 | 6.193 | 6.440 | 2,218,307 | +0.26(+4.18%) |
Sep 27, 2004 | 6.229 | 6.229 | 6.158 | 6.182 | 761,729 | -0.05(-0.84%) |
Sep 24, 2004 | 6.193 | 6.250 | 6.180 | 6.234 | 425,920 | +0.01(+0.16%) |
Sep 23, 2004 | 6.108 | 6.233 | 6.108 | 6.224 | 2,112,707 | +0.12(+1.91%) |
Sep 22, 2004 | 6.136 | 6.136 | 6.082 | 6.108 | 1,077,121 | -0.03(-0.46%) |
Sep 21, 2004 | 6.165 | 6.250 | 6.126 | 6.136 | 1,266,497 | -0.04(-0.69%) |
Sep 20, 2004 | 6.179 | 6.278 | 6.051 | 6.179 | 841,985 | +0.03(+0.44%) |
Sep 17, 2004 | 6.300 | 6.321 | 6.121 | 6.152 | 865,921 | -0.14(-2.26%) |
Sep 16, 2004 | 6.037 | 6.352 | 6.037 | 6.294 | 2,722,371 | +0.26(+4.31%) |
Sep 15, 2004 | 6.034 | 6.070 | 5.952 | 6.034 | 2,109,891 | +0.00(+0.07%) |
Sep 14, 2004 | 6.051 | 6.068 | 5.966 | 6.030 | 659,648 | +0.02(+0.35%) |
Sep 13, 2004 | 5.994 | 6.021 | 5.952 | 6.009 | 1,075,009 | +0.07(+1.12%) |
Sep 10, 2004 | 6.179 | 6.236 | 5.939 | 5.942 | 2,328,835 | -0.24(-3.84%) |
Sep 09, 2004 | 5.739 | 6.206 | 5.739 | 6.179 | 4,831,558 | +0.51(+8.97%) |
Sep 08, 2004 | 5.643 | 5.709 | 5.632 | 5.670 | 510,400 | +0.04(+0.73%) |
Sep 07, 2004 | 5.646 | 5.646 | 5.540 | 5.629 | 636,416 | +0.01(+0.20%) |
Sep 03, 2004 | 5.653 | 5.659 | 5.588 | 5.618 | 372,416 | -0.05(-0.88%) |
Sep 02, 2004 | 5.625 | 5.679 | 5.611 | 5.668 | 494,912 | +0.04(+0.76%) |
Sep 01, 2004 | 5.526 | 5.642 | 5.521 | 5.625 | 913,793 | +0.15(+2.72%) |
Aug 31, 2004 | 5.419 | 5.524 | 5.405 | 5.476 | 551,232 | +0.08(+1.45%) |
Aug 30, 2004 | 5.490 | 5.490 | 5.392 | 5.398 | 405,504 | -0.07(-1.25%) |
Aug 27, 2004 | 5.376 | 5.496 | 5.364 | 5.466 | 485,760 | +0.12(+2.15%) |
Aug 26, 2004 | 5.426 | 5.426 | 5.342 | 5.351 | 513,920 | -0.11(-2.03%) |
Aug 25, 2004 | 5.526 | 5.537 | 5.449 | 5.462 | 673,024 | -0.05(-0.90%) |
Aug 24, 2004 | 5.511 | 5.547 | 5.507 | 5.511 | 452,672 | -0.04(-0.64%) |
Aug 23, 2004 | 5.696 | 5.717 | 5.449 | 5.547 | 620,928 | -0.18(-3.17%) |
Aug 20, 2004 | 5.773 | 5.781 | 5.724 | 5.729 | 171,072 | -0.01(-0.22%) |
Aug 19, 2004 | 5.649 | 5.810 | 5.649 | 5.741 | 1,044,033 | +0.09(+1.63%) |
Aug 18, 2004 | 5.649 | 5.682 | 5.618 | 5.649 | 1,204,545 | -0.02(-0.33%) |
Aug 17, 2004 | 5.679 | 5.710 | 5.656 | 5.668 | 655,424 | +0.01(+0.13%) |
Aug 16, 2004 | 5.582 | 5.746 | 5.582 | 5.660 | 476,608 | +0.05(+0.89%) |
Aug 13, 2004 | 5.625 | 5.639 | 5.592 | 5.611 | 1,568,514 | -0.02(-0.43%) |
Aug 12, 2004 | 5.638 | 5.668 | 5.618 | 5.635 | 899,009 | -0.03(-0.55%) |
Aug 11, 2004 | 5.717 | 5.729 | 5.628 | 5.666 | 476,608 | -0.02(-0.27%) |
Aug 10, 2004 | 5.682 | 5.820 | 5.646 | 5.682 | 975,041 | +0.01(+0.13%) |
Aug 09, 2004 | 5.824 | 5.923 | 5.616 | 5.675 | 3,531,268 | -0.02(-0.37%) |
Aug 06, 2004 | 5.453 | 5.852 | 5.442 | 5.696 | 5,900,936 | +0.28(+5.14%) |
Aug 05, 2004 | 5.504 | 5.575 | 5.412 | 5.418 | 2,458,371 | -0.09(-1.68%) |
Aug 04, 2004 | 5.230 | 5.561 | 5.230 | 5.510 | 2,485,827 | +0.28(+5.35%) |
Aug 03, 2004 | 5.071 | 5.250 | 5.071 | 5.230 | 1,822,658 | +0.12(+2.33%) |
Aug 02, 2004 | 5.021 | 5.119 | 5.014 | 5.111 | 440,704 | +0.06(+1.18%) |
Jul 30, 2004 | 5.028 | 5.057 | 5.017 | 5.051 | 447,744 | +0.03(+0.62%) |
Jul 29, 2004 | 4.979 | 5.080 | 4.979 | 5.020 | 309,760 | +0.01(+0.26%) |
Jul 28, 2004 | 5.000 | 5.017 | 4.970 | 5.007 | 960,257 | +0.01(+0.14%) |
Jul 27, 2004 | 4.976 | 5.007 | 4.960 | 5.000 | 1,072,897 | +0.01(+0.20%) |
Jul 26, 2004 | 4.982 | 5.006 | 4.982 | 4.990 | 598,400 | -0.01(-0.11%) |
Jul 23, 2004 | 5.099 | 5.099 | 4.996 | 4.996 | 632,192 | -0.04(-0.79%) |
Jul 22, 2004 | 4.950 | 5.055 | 4.950 | 5.035 | 397,760 | -0.05(-0.92%) |
Jul 21, 2004 | 5.085 | 5.114 | 5.024 | 5.082 | 691,328 | -0.02(-0.47%) |
Jul 20, 2004 | 5.007 | 5.141 | 4.993 | 5.107 | 396,352 | +0.06(+1.13%) |
Jul 19, 2004 | 5.045 | 5.085 | 5.043 | 5.050 | 556,160 | -0.05(-0.95%) |
Jul 16, 2004 | 4.964 | 5.114 | 4.964 | 5.098 | 339,328 | +0.13(+2.54%) |
Jul 15, 2004 | 5.142 | 5.146 | 4.970 | 4.972 | 914,497 | -0.18(-3.55%) |
Jul 14, 2004 | 4.972 | 5.240 | 4.972 | 5.155 | 736,385 | +0.16(+3.16%) |
Jul 13, 2004 | 5.035 | 5.047 | 4.986 | 4.997 | 337,920 | -0.02(-0.45%) |
Jul 12, 2004 | 5.035 | 5.038 | 4.986 | 5.020 | 302,016 | -0.01(-0.23%) |
Jul 09, 2004 | 5.074 | 5.085 | 5.001 | 5.031 | 540,672 | +0.03(+0.57%) |
Jul 08, 2004 | 4.964 | 5.016 | 4.912 | 5.003 | 594,176 | +0.05(+0.92%) |
Jul 07, 2004 | 4.922 | 5.000 | 4.865 | 4.957 | 966,593 | +0.06(+1.28%) |
Jul 06, 2004 | 4.865 | 4.950 | 4.849 | 4.895 | 430,848 | -0.02(-0.49%) |
Jul 02, 2004 | 4.759 | 4.964 | 4.759 | 4.919 | 870,145 | +0.15(+3.16%) |