Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.820 | 5.901 | 5.771 | 5.901 | 1,030,738 | +0.06(+1.06%) |
Sep 29, 2004 | 5.895 | 5.901 | 5.827 | 5.839 | 645,643 | -0.04(-0.74%) |
Sep 28, 2004 | 5.851 | 5.932 | 5.851 | 5.882 | 2,107,457 | +0.04(+0.74%) |
Sep 27, 2004 | 5.858 | 5.932 | 5.827 | 5.839 | 1,284,995 | -0.04(-0.74%) |
Sep 24, 2004 | 5.820 | 5.901 | 5.796 | 5.882 | 1,408,251 | +0.06(+0.96%) |
Sep 23, 2004 | 5.808 | 5.845 | 5.808 | 5.827 | 1,659,604 | +0.01(+0.11%) |
Sep 22, 2004 | 5.870 | 5.876 | 5.789 | 5.820 | 2,109,393 | -0.07(-1.26%) |
Sep 21, 2004 | 5.864 | 5.926 | 5.833 | 5.895 | 4,252,988 | +0.03(+0.53%) |
Sep 20, 2004 | 5.882 | 5.901 | 5.845 | 5.864 | 1,081,074 | -0.06(-1.05%) |
Sep 17, 2004 | 6.031 | 6.031 | 5.882 | 5.926 | 1,323,392 | +0.02(+0.31%) |
Sep 16, 2004 | 5.827 | 5.951 | 5.827 | 5.907 | 1,789,313 | +0.06(+0.95%) |
Sep 15, 2004 | 5.845 | 5.876 | 5.777 | 5.851 | 950,396 | +0.02(+0.43%) |
Sep 14, 2004 | 5.913 | 5.920 | 5.827 | 5.827 | 912,483 | -0.08(-1.36%) |
Sep 13, 2004 | 5.982 | 5.988 | 5.876 | 5.907 | 922,809 | -0.07(-1.24%) |
Sep 10, 2004 | 5.895 | 6.043 | 5.889 | 5.982 | 1,142,702 | +0.05(+0.84%) |
Sep 09, 2004 | 5.864 | 6.025 | 5.858 | 5.932 | 1,756,241 | +0.04(+0.74%) |
Sep 08, 2004 | 5.889 | 5.994 | 5.889 | 5.889 | 1,204,975 | -0.04(-0.73%) |
Sep 07, 2004 | 6.013 | 6.043 | 5.882 | 5.932 | 1,637,179 | -0.02(-0.31%) |
Sep 03, 2004 | 5.988 | 6.043 | 5.926 | 5.951 | 1,102,692 | -0.08(-1.34%) |
Sep 02, 2004 | 6.013 | 6.043 | 5.957 | 6.031 | 2,872,485 | +0.02(+0.41%) |
Sep 01, 2004 | 5.907 | 6.124 | 5.907 | 6.006 | 1,572,001 | +0.06(+0.94%) |
Aug 31, 2004 | 5.845 | 5.951 | 5.845 | 5.951 | 1,514,245 | +0.08(+1.37%) |
Aug 30, 2004 | 5.827 | 5.907 | 5.771 | 5.870 | 1,400,507 | +0.02(+0.32%) |
Aug 27, 2004 | 5.796 | 5.876 | 5.783 | 5.851 | 1,562,160 | +0.07(+1.18%) |
Aug 26, 2004 | 5.765 | 5.820 | 5.740 | 5.783 | 1,080,912 | +0.02(+0.32%) |
Aug 25, 2004 | 5.703 | 5.783 | 5.665 | 5.765 | 1,377,437 | +0.06(+1.09%) |
Aug 24, 2004 | 5.777 | 5.789 | 5.659 | 5.703 | 1,465,201 | -0.01(-0.22%) |
Aug 23, 2004 | 5.696 | 5.777 | 5.678 | 5.715 | 1,131,086 | -0.02(-0.32%) |
Aug 20, 2004 | 5.752 | 5.777 | 5.715 | 5.734 | 986,857 | +0.00(+0.00%) |
Aug 19, 2004 | 5.765 | 5.771 | 5.709 | 5.734 | 1,490,207 | -0.03(-0.54%) |
Aug 18, 2004 | 5.672 | 5.771 | 5.659 | 5.765 | 2,282,177 | +0.11(+1.97%) |
Aug 17, 2004 | 5.628 | 5.678 | 5.528 | 5.653 | 1,930,155 | +0.07(+1.22%) |
Aug 16, 2004 | 5.498 | 5.585 | 5.492 | 5.585 | 1,470,847 | +0.12(+2.27%) |
Aug 13, 2004 | 5.455 | 5.486 | 5.405 | 5.461 | 719,371 | +0.02(+0.34%) |
Aug 12, 2004 | 5.455 | 5.517 | 5.424 | 5.442 | 1,276,606 | -0.07(-1.35%) |
Aug 11, 2004 | 5.560 | 5.560 | 5.424 | 5.517 | 1,227,884 | -0.04(-0.78%) |
Aug 10, 2004 | 5.393 | 5.560 | 5.380 | 5.560 | 1,229,497 | +0.19(+3.58%) |
Aug 09, 2004 | 5.393 | 5.430 | 5.362 | 5.368 | 1,528,281 | -0.06(-1.03%) |
Aug 06, 2004 | 5.448 | 5.523 | 5.386 | 5.424 | 1,747,045 | -0.05(-0.91%) |
Aug 05, 2004 | 5.672 | 5.678 | 5.448 | 5.473 | 2,072,125 | -0.14(-2.43%) |
Aug 04, 2004 | 5.548 | 5.647 | 5.504 | 5.610 | 1,339,525 | +0.00(+0.00%) |
Aug 03, 2004 | 5.647 | 5.647 | 5.566 | 5.610 | 1,417,770 | -0.03(-0.55%) |
Aug 02, 2004 | 5.628 | 5.659 | 5.579 | 5.641 | 1,079,138 | +0.04(+0.78%) |
Jul 30, 2004 | 5.554 | 5.653 | 5.517 | 5.597 | 1,298,385 | +0.05(+0.89%) |
Jul 29, 2004 | 5.517 | 5.585 | 5.473 | 5.548 | 807,457 | +0.06(+1.13%) |
Jul 28, 2004 | 5.436 | 5.504 | 5.343 | 5.486 | 1,520,698 | +0.04(+0.68%) |
Jul 27, 2004 | 5.374 | 5.517 | 5.368 | 5.448 | 1,245,630 | +0.12(+2.33%) |
Jul 26, 2004 | 5.455 | 5.535 | 5.318 | 5.324 | 1,325,005 | -0.15(-2.72%) |
Jul 23, 2004 | 5.529 | 5.535 | 5.461 | 5.473 | 707,271 | -0.05(-0.90%) |
Jul 22, 2004 | 5.467 | 5.554 | 5.399 | 5.523 | 1,164,965 | +0.04(+0.79%) |
Jul 21, 2004 | 5.653 | 5.696 | 5.479 | 5.479 | 1,045,581 | -0.19(-3.28%) |
Jul 20, 2004 | 5.597 | 5.672 | 5.554 | 5.665 | 1,235,951 | +0.06(+1.11%) |
Jul 19, 2004 | 5.523 | 5.628 | 5.492 | 5.603 | 1,118,179 | +0.12(+2.26%) |
Jul 16, 2004 | 5.585 | 5.597 | 5.479 | 5.479 | 920,066 | -0.06(-1.12%) |
Jul 15, 2004 | 5.467 | 5.653 | 5.467 | 5.541 | 650,967 | +0.02(+0.45%) |
Jul 14, 2004 | 5.492 | 5.603 | 5.430 | 5.517 | 1,100,433 | +0.03(+0.56%) |
Jul 13, 2004 | 5.517 | 5.572 | 5.486 | 5.486 | 863,600 | -0.06(-1.01%) |
Jul 12, 2004 | 5.510 | 5.579 | 5.504 | 5.541 | 1,699,452 | +0.04(+0.79%) |
Jul 09, 2004 | 5.455 | 5.535 | 5.399 | 5.498 | 1,804,801 | +0.04(+0.80%) |
Jul 08, 2004 | 5.504 | 5.579 | 5.455 | 5.455 | 1,827,065 | -0.05(-0.90%) |
Jul 07, 2004 | 5.560 | 5.634 | 5.461 | 5.504 | 2,122,138 | -0.06(-1.00%) |
Jul 06, 2004 | 5.535 | 5.653 | 5.535 | 5.560 | 938,780 | +0.00(+0.00%) |
Jul 02, 2004 | 5.560 | 5.603 | 5.455 | 5.560 | 1,317,261 | +0.05(+0.90%) |