Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.535 | 5.634 | 5.524 | 5.634 | 544,775 | +0.09(+1.65%) |
Sep 29, 2004 | 5.545 | 5.555 | 5.512 | 5.543 | 297,329 | +0.00(+0.00%) |
Sep 28, 2004 | 5.514 | 5.551 | 5.504 | 5.543 | 342,542 | +0.04(+0.81%) |
Sep 27, 2004 | 5.524 | 5.526 | 5.463 | 5.498 | 785,341 | -0.05(-0.84%) |
Sep 24, 2004 | 5.413 | 5.612 | 5.392 | 5.545 | 7,451,900 | +0.19(+3.61%) |
Sep 23, 2004 | 5.087 | 5.362 | 5.067 | 5.351 | 564,187 | +0.24(+4.74%) |
Sep 22, 2004 | 5.099 | 5.138 | 5.020 | 5.109 | 135,886 | +0.01(+0.20%) |
Sep 21, 2004 | 5.117 | 5.134 | 5.093 | 5.099 | 45,459 | -0.01(-0.24%) |
Sep 20, 2004 | 5.199 | 5.211 | 5.097 | 5.111 | 76,175 | -0.09(-1.68%) |
Sep 17, 2004 | 5.372 | 5.372 | 5.199 | 5.199 | 157,019 | -0.18(-3.37%) |
Sep 16, 2004 | 5.362 | 5.382 | 5.351 | 5.380 | 32,190 | +0.02(+0.34%) |
Sep 15, 2004 | 5.358 | 5.362 | 5.321 | 5.362 | 73,717 | +0.00(+0.08%) |
Sep 14, 2004 | 5.362 | 5.370 | 5.351 | 5.358 | 23,589 | -0.04(-0.68%) |
Sep 13, 2004 | 5.392 | 5.413 | 5.382 | 5.394 | 180,854 | +0.00(+0.04%) |
Sep 10, 2004 | 5.402 | 5.443 | 5.372 | 5.392 | 57,499 | -0.02(-0.38%) |
Sep 09, 2004 | 5.372 | 5.461 | 5.372 | 5.413 | 68,557 | +0.02(+0.42%) |
Sep 08, 2004 | 5.413 | 5.423 | 5.303 | 5.390 | 215,747 | -0.02(-0.38%) |
Sep 07, 2004 | 5.510 | 5.514 | 5.410 | 5.410 | 81,089 | -0.10(-1.81%) |
Sep 03, 2004 | 5.535 | 5.555 | 5.504 | 5.510 | 77,895 | -0.04(-0.66%) |
Sep 02, 2004 | 5.616 | 5.618 | 5.547 | 5.547 | 94,604 | -0.07(-1.23%) |
Sep 01, 2004 | 5.679 | 5.746 | 5.614 | 5.616 | 118,931 | -0.07(-1.29%) |
Aug 31, 2004 | 5.736 | 5.738 | 5.596 | 5.689 | 87,724 | -0.06(-1.03%) |
Aug 30, 2004 | 5.738 | 5.822 | 5.628 | 5.748 | 290,202 | -0.00(-0.04%) |
Aug 27, 2004 | 5.551 | 5.769 | 5.551 | 5.750 | 47,670 | +0.19(+3.48%) |
Aug 26, 2004 | 5.596 | 5.612 | 5.555 | 5.557 | 16,955 | -0.04(-0.69%) |
Aug 25, 2004 | 5.616 | 5.655 | 5.555 | 5.596 | 89,444 | -0.02(-0.36%) |
Aug 24, 2004 | 5.575 | 5.736 | 5.555 | 5.616 | 121,388 | +0.06(+1.10%) |
Aug 23, 2004 | 5.697 | 5.697 | 5.555 | 5.555 | 19,412 | -0.14(-2.50%) |
Aug 20, 2004 | 5.626 | 5.748 | 5.567 | 5.697 | 60,448 | +0.05(+0.90%) |
Aug 19, 2004 | 5.545 | 5.697 | 5.514 | 5.647 | 111,314 | +0.09(+1.65%) |
Aug 18, 2004 | 5.842 | 5.842 | 5.506 | 5.555 | 458,525 | -0.30(-5.08%) |
Aug 17, 2004 | 5.799 | 5.968 | 5.779 | 5.852 | 248,920 | +0.07(+1.23%) |
Aug 16, 2004 | 5.620 | 5.807 | 5.620 | 5.781 | 79,861 | +0.16(+2.86%) |
Aug 13, 2004 | 5.567 | 5.687 | 5.545 | 5.620 | 100,747 | +0.05(+0.95%) |
Aug 12, 2004 | 5.514 | 5.697 | 5.502 | 5.567 | 141,784 | +0.04(+0.81%) |
Aug 11, 2004 | 5.270 | 5.522 | 5.215 | 5.522 | 57,499 | +0.25(+4.79%) |
Aug 10, 2004 | 5.331 | 5.331 | 5.242 | 5.270 | 111,068 | -0.04(-0.80%) |
Aug 09, 2004 | 5.496 | 5.500 | 5.301 | 5.313 | 497,596 | -0.18(-3.33%) |
Aug 06, 2004 | 5.565 | 5.567 | 5.421 | 5.496 | 172,745 | -0.10(-1.75%) |
Aug 05, 2004 | 5.575 | 5.608 | 5.543 | 5.594 | 58,728 | +0.02(+0.33%) |
Aug 04, 2004 | 5.557 | 5.636 | 5.518 | 5.575 | 50,128 | +0.02(+0.37%) |
Aug 03, 2004 | 5.575 | 5.610 | 5.524 | 5.555 | 138,343 | -0.02(-0.37%) |
Aug 02, 2004 | 5.559 | 5.581 | 5.524 | 5.575 | 78,878 | +0.02(+0.40%) |
Jul 30, 2004 | 5.524 | 5.557 | 5.492 | 5.553 | 68,066 | +0.01(+0.15%) |
Jul 29, 2004 | 5.474 | 5.559 | 5.382 | 5.545 | 186,506 | +0.13(+2.48%) |
Jul 28, 2004 | 5.301 | 5.410 | 5.258 | 5.410 | 149,155 | +0.13(+2.51%) |
Jul 27, 2004 | 5.250 | 5.280 | 5.223 | 5.278 | 51,848 | +0.05(+0.93%) |
Jul 26, 2004 | 5.372 | 5.372 | 5.221 | 5.229 | 63,643 | -0.12(-2.28%) |
Jul 23, 2004 | 5.280 | 5.358 | 5.280 | 5.351 | 116,720 | +0.07(+1.35%) |
Jul 22, 2004 | 5.555 | 5.555 | 5.270 | 5.280 | 211,079 | -0.27(-4.95%) |
Jul 21, 2004 | 5.738 | 5.740 | 5.555 | 5.555 | 167,585 | -0.19(-3.23%) |
Jul 20, 2004 | 5.809 | 5.811 | 5.718 | 5.740 | 304,700 | -0.09(-1.47%) |
Jul 19, 2004 | 5.789 | 5.826 | 5.708 | 5.826 | 659,284 | +0.03(+0.56%) |
Jul 16, 2004 | 5.817 | 5.817 | 5.789 | 5.793 | 147,927 | -0.04(-0.63%) |
Jul 15, 2004 | 5.850 | 5.856 | 5.830 | 5.830 | 39,316 | -0.02(-0.35%) |
Jul 14, 2004 | 5.860 | 5.866 | 5.840 | 5.850 | 41,036 | -0.02(-0.35%) |
Jul 13, 2004 | 5.826 | 5.899 | 5.787 | 5.870 | 174,957 | +0.02(+0.35%) |
Jul 12, 2004 | 5.942 | 5.948 | 5.850 | 5.850 | 136,623 | -0.10(-1.74%) |
Jul 09, 2004 | 5.962 | 6.015 | 5.948 | 5.954 | 98,782 | -0.01(-0.17%) |
Jul 08, 2004 | 5.952 | 5.982 | 5.952 | 5.964 | 167,339 | +0.00(+0.03%) |
Jul 07, 2004 | 5.950 | 6.031 | 5.942 | 5.962 | 584,828 | +0.02(+0.34%) |
Jul 06, 2004 | 5.942 | 6.023 | 5.935 | 5.942 | 124,337 | +0.01(+0.10%) |
Jul 02, 2004 | 5.952 | 5.960 | 5.931 | 5.935 | 135,395 | -0.01(-0.17%) |