Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.422 | 5.478 | 5.418 | 5.462 | 818,276 | +0.01(+0.16%) |
Sep 29, 2004 | 5.332 | 5.460 | 5.332 | 5.453 | 574,385 | +0.10(+1.92%) |
Sep 28, 2004 | 5.287 | 5.361 | 5.276 | 5.350 | 415,615 | +0.04(+0.78%) |
Sep 27, 2004 | 5.312 | 5.354 | 5.242 | 5.309 | 621,016 | -0.02(-0.44%) |
Sep 24, 2004 | 5.363 | 5.399 | 5.319 | 5.332 | 580,306 | -0.03(-0.57%) |
Sep 23, 2004 | 5.440 | 5.440 | 5.354 | 5.363 | 871,570 | -0.10(-1.78%) |
Sep 22, 2004 | 5.514 | 5.514 | 5.440 | 5.460 | 902,288 | -0.06(-1.01%) |
Sep 21, 2004 | 5.530 | 5.566 | 5.498 | 5.516 | 474,089 | +0.01(+0.23%) |
Sep 20, 2004 | 5.530 | 5.568 | 5.476 | 5.503 | 743,517 | -0.03(-0.49%) |
Sep 17, 2004 | 5.539 | 5.575 | 5.451 | 5.530 | 870,089 | +0.03(+0.52%) |
Sep 16, 2004 | 5.458 | 5.552 | 5.458 | 5.501 | 750,549 | +0.04(+0.79%) |
Sep 15, 2004 | 5.413 | 5.467 | 5.370 | 5.458 | 779,046 | +0.03(+0.50%) |
Sep 14, 2004 | 5.404 | 5.449 | 5.372 | 5.431 | 545,147 | -0.01(-0.10%) |
Sep 13, 2004 | 5.431 | 5.505 | 5.413 | 5.436 | 745,738 | +0.03(+0.60%) |
Sep 10, 2004 | 5.368 | 5.424 | 5.312 | 5.404 | 1,588,071 | +0.06(+1.08%) |
Sep 09, 2004 | 5.276 | 5.359 | 5.267 | 5.346 | 613,615 | +0.07(+1.37%) |
Sep 08, 2004 | 5.260 | 5.303 | 5.260 | 5.274 | 554,400 | +0.02(+0.31%) |
Sep 07, 2004 | 5.206 | 5.267 | 5.206 | 5.258 | 820,867 | +0.08(+1.64%) |
Sep 03, 2004 | 5.222 | 5.224 | 5.157 | 5.173 | 396,370 | -0.09(-1.78%) |
Sep 02, 2004 | 5.127 | 5.276 | 5.121 | 5.267 | 732,785 | +0.12(+2.42%) |
Sep 01, 2004 | 5.170 | 5.206 | 5.137 | 5.143 | 574,755 | +0.00(+0.00%) |
Aug 31, 2004 | 5.200 | 5.213 | 5.073 | 5.143 | 812,355 | -0.05(-0.87%) |
Aug 30, 2004 | 5.190 | 5.242 | 5.146 | 5.188 | 435,970 | -0.04(-0.76%) |
Aug 27, 2004 | 5.195 | 5.267 | 5.188 | 5.228 | 588,448 | +0.01(+0.24%) |
Aug 26, 2004 | 5.269 | 5.282 | 5.211 | 5.215 | 549,218 | -0.07(-1.40%) |
Aug 25, 2004 | 5.271 | 5.323 | 5.228 | 5.289 | 409,693 | +0.00(+0.03%) |
Aug 24, 2004 | 5.314 | 5.332 | 5.251 | 5.287 | 593,259 | +0.02(+0.34%) |
Aug 23, 2004 | 5.269 | 5.314 | 5.260 | 5.269 | 593,630 | +0.02(+0.38%) |
Aug 20, 2004 | 5.172 | 5.253 | 5.143 | 5.249 | 543,297 | +0.08(+1.50%) |
Aug 19, 2004 | 5.251 | 5.264 | 5.146 | 5.172 | 586,968 | -0.07(-1.41%) |
Aug 18, 2004 | 5.157 | 5.249 | 5.114 | 5.246 | 762,762 | +0.05(+1.01%) |
Aug 17, 2004 | 5.188 | 5.276 | 5.175 | 5.193 | 478,901 | +0.02(+0.31%) |
Aug 16, 2004 | 5.170 | 5.224 | 5.116 | 5.177 | 787,188 | +0.01(+0.14%) |
Aug 13, 2004 | 5.152 | 5.195 | 5.136 | 5.170 | 659,506 | +0.02(+0.31%) |
Aug 12, 2004 | 5.211 | 5.211 | 5.078 | 5.154 | 893,405 | -0.06(-1.11%) |
Aug 11, 2004 | 5.287 | 5.287 | 5.136 | 5.211 | 1,206,504 | -0.11(-2.00%) |
Aug 10, 2004 | 5.202 | 5.339 | 5.202 | 5.318 | 1,561,424 | +0.12(+2.39%) |
Aug 09, 2004 | 5.213 | 5.262 | 5.179 | 5.193 | 1,225,009 | -0.02(-0.38%) |
Aug 06, 2004 | 5.386 | 5.386 | 5.179 | 5.213 | 784,968 | -0.19(-3.53%) |
Aug 05, 2004 | 5.534 | 5.534 | 5.381 | 5.404 | 980,007 | -0.13(-2.28%) |
Aug 04, 2004 | 5.494 | 5.539 | 5.444 | 5.530 | 584,377 | +0.04(+0.66%) |
Aug 03, 2004 | 5.548 | 5.548 | 5.442 | 5.494 | 708,359 | -0.07(-1.29%) |
Aug 02, 2004 | 5.548 | 5.566 | 5.445 | 5.566 | 769,054 | +0.01(+0.19%) |
Jul 30, 2004 | 5.539 | 5.561 | 5.458 | 5.555 | 710,949 | -0.01(-0.19%) |
Jul 29, 2004 | 5.512 | 5.582 | 5.505 | 5.566 | 916,721 | +0.07(+1.21%) |
Jul 28, 2004 | 5.485 | 5.555 | 5.393 | 5.500 | 865,278 | +0.02(+0.39%) |
Jul 27, 2004 | 5.516 | 5.516 | 5.454 | 5.478 | 1,783,850 | -0.04(-0.69%) |
Jul 26, 2004 | 5.570 | 5.665 | 5.454 | 5.516 | 1,529,226 | -0.05(-0.94%) |
Jul 23, 2004 | 5.692 | 5.692 | 5.559 | 5.568 | 1,541,809 | -0.14(-2.52%) |
Jul 22, 2004 | 5.739 | 5.786 | 5.613 | 5.712 | 1,480,744 | -0.03(-0.44%) |
Jul 21, 2004 | 5.485 | 5.753 | 5.485 | 5.737 | 3,378,213 | +0.26(+4.77%) |
Jul 20, 2004 | 5.494 | 5.518 | 5.458 | 5.476 | 1,545,510 | +0.00(+0.00%) |
Jul 19, 2004 | 5.492 | 5.500 | 5.447 | 5.476 | 967,794 | +0.00(+0.03%) |
Jul 16, 2004 | 5.527 | 5.561 | 5.474 | 5.474 | 813,835 | -0.05(-0.95%) |
Jul 15, 2004 | 5.523 | 5.541 | 5.494 | 5.527 | 1,897,099 | +0.00(+0.07%) |
Jul 14, 2004 | 5.503 | 5.568 | 5.467 | 5.523 | 1,267,570 | -0.01(-0.13%) |
Jul 13, 2004 | 5.509 | 5.590 | 5.505 | 5.530 | 1,421,899 | +0.02(+0.39%) |
Jul 12, 2004 | 5.537 | 5.537 | 5.433 | 5.509 | 1,031,450 | -0.03(-0.52%) |
Jul 09, 2004 | 5.494 | 5.602 | 5.494 | 5.537 | 1,094,366 | +0.04(+0.79%) |
Jul 08, 2004 | 5.445 | 5.530 | 5.393 | 5.494 | 1,215,387 | +0.07(+1.33%) |
Jul 07, 2004 | 5.422 | 5.489 | 5.388 | 5.422 | 1,790,512 | +0.02(+0.37%) |
Jul 06, 2004 | 5.436 | 5.478 | 5.402 | 5.402 | 1,032,560 | -0.03(-0.63%) |
Jul 02, 2004 | 5.503 | 5.514 | 5.386 | 5.436 | 1,275,342 | -0.10(-1.89%) |