Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.276 | 5.299 | 5.237 | 5.237 | 24,065 | -0.04(-0.72%) |
Sep 29, 2004 | 5.253 | 5.276 | 5.230 | 5.276 | 6,016 | +0.02(+0.29%) |
Sep 28, 2004 | 5.138 | 5.260 | 5.138 | 5.260 | 45,645 | +0.06(+1.18%) |
Sep 27, 2004 | 5.115 | 5.222 | 5.115 | 5.199 | 123,726 | +0.05(+1.04%) |
Sep 24, 2004 | 5.123 | 5.161 | 5.115 | 5.146 | 138,766 | +0.00(+0.00%) |
Sep 23, 2004 | 5.085 | 5.146 | 5.000 | 5.146 | 307,614 | +0.04(+0.75%) |
Sep 22, 2004 | 5.161 | 5.184 | 5.107 | 5.107 | 526,424 | -0.08(-1.62%) |
Sep 21, 2004 | 5.115 | 5.199 | 5.115 | 5.192 | 182,319 | +0.15(+2.88%) |
Sep 20, 2004 | 5.115 | 5.123 | 4.962 | 5.046 | 157,600 | -0.22(-4.21%) |
Sep 17, 2004 | 5.245 | 5.276 | 5.237 | 5.268 | 31,912 | -0.01(-0.15%) |
Sep 16, 2004 | 5.253 | 5.276 | 5.208 | 5.276 | 8,141 | +0.08(+1.47%) |
Sep 15, 2004 | 5.199 | 5.199 | 5.199 | 5.199 | 130 | -0.04(-0.73%) |
Sep 14, 2004 | 5.237 | 5.237 | 5.237 | 5.237 | 5,623 | +0.00(+0.00%) |
Sep 13, 2004 | 5.215 | 5.260 | 5.199 | 5.237 | 17,133 | +0.06(+1.18%) |
Sep 10, 2004 | 5.161 | 5.237 | 5.161 | 5.176 | 139,551 | +0.01(+0.15%) |
Sep 09, 2004 | 5.161 | 5.207 | 5.161 | 5.169 | 50,353 | +0.00(+0.00%) |
Sep 08, 2004 | 5.169 | 5.176 | 5.123 | 5.169 | 96,914 | +0.00(+0.00%) |
Sep 07, 2004 | 5.169 | 5.176 | 5.138 | 5.169 | 232,453 | -0.03(-0.59%) |
Sep 03, 2004 | 5.230 | 5.276 | 5.138 | 5.199 | 254,514 | -0.03(-0.58%) |
Sep 02, 2004 | 5.046 | 5.345 | 5.031 | 5.230 | 420,616 | +0.16(+3.17%) |
Sep 01, 2004 | 4.955 | 5.085 | 4.955 | 5.069 | 209,915 | +0.02(+0.30%) |
Aug 31, 2004 | 4.993 | 5.123 | 4.993 | 5.054 | 158,908 | +0.14(+2.80%) |
Aug 30, 2004 | 4.985 | 5.039 | 4.916 | 4.916 | 211,092 | -0.16(-3.16%) |
Aug 27, 2004 | 4.955 | 5.077 | 4.955 | 5.077 | 27,465 | +0.00(+0.00%) |
Aug 26, 2004 | 5.016 | 5.092 | 5.008 | 5.077 | 118,886 | -0.02(-0.39%) |
Aug 25, 2004 | 4.955 | 5.097 | 4.955 | 5.097 | 53,361 | +0.13(+2.55%) |
Aug 24, 2004 | 5.092 | 5.115 | 4.962 | 4.970 | 288,650 | -0.13(-2.55%) |
Aug 23, 2004 | 5.054 | 5.107 | 5.054 | 5.100 | 41,622 | +0.05(+0.91%) |
Aug 20, 2004 | 5.062 | 5.092 | 5.054 | 5.054 | 2,092 | -0.01(-0.15%) |
Aug 19, 2004 | 5.054 | 5.085 | 5.054 | 5.062 | 69,448 | +0.01(+0.15%) |
Aug 18, 2004 | 4.978 | 5.077 | 4.970 | 5.054 | 91,565 | +0.05(+0.92%) |
Aug 17, 2004 | 5.046 | 5.062 | 4.978 | 5.008 | 8,762 | -0.04(-0.76%) |
Aug 16, 2004 | 4.970 | 5.077 | 4.962 | 5.046 | 10,724 | +0.08(+1.54%) |
Aug 13, 2004 | 4.909 | 4.970 | 4.825 | 4.970 | 20,272 | +0.03(+0.62%) |
Aug 12, 2004 | 4.955 | 4.970 | 4.924 | 4.939 | 4,708 | -0.08(-1.67%) |
Aug 11, 2004 | 4.955 | 5.107 | 4.916 | 5.023 | 39,105 | +0.05(+1.08%) |
Aug 10, 2004 | 4.932 | 5.008 | 4.916 | 4.970 | 29,165 | +0.11(+2.20%) |
Aug 09, 2004 | 4.893 | 4.939 | 4.756 | 4.863 | 53,669 | -0.02(-0.31%) |
Aug 06, 2004 | 4.855 | 4.955 | 4.832 | 4.878 | 9,678 | +0.02(+0.31%) |
Aug 05, 2004 | 4.947 | 4.978 | 4.825 | 4.863 | 94,037 | -0.16(-3.20%) |
Aug 04, 2004 | 4.939 | 5.023 | 4.901 | 5.023 | 97,175 | +0.13(+2.66%) |
Aug 03, 2004 | 4.909 | 5.023 | 4.702 | 4.893 | 302,448 | -0.04(-0.78%) |
Aug 02, 2004 | 5.291 | 5.291 | 4.740 | 4.932 | 187,812 | -0.50(-9.16%) |
Jul 30, 2004 | 5.390 | 5.429 | 5.314 | 5.429 | 32,435 | +0.04(+0.71%) |
Jul 29, 2004 | 5.589 | 5.589 | 5.237 | 5.390 | 106,331 | -0.27(-4.73%) |
Jul 28, 2004 | 5.704 | 5.704 | 5.589 | 5.658 | 10,986 | -0.10(-1.73%) |
Jul 27, 2004 | 5.613 | 5.857 | 5.604 | 5.757 | 23,018 | +0.14(+2.45%) |
Jul 26, 2004 | 5.612 | 5.643 | 5.612 | 5.620 | 12,294 | -0.03(-0.54%) |
Jul 23, 2004 | 5.750 | 5.773 | 5.551 | 5.650 | 64,871 | -0.16(-2.76%) |
Jul 22, 2004 | 5.582 | 5.949 | 5.582 | 5.811 | 55,323 | +0.13(+2.29%) |
Jul 21, 2004 | 5.681 | 5.704 | 5.681 | 5.681 | 11,378 | -0.02(-0.40%) |
Jul 20, 2004 | 5.681 | 5.712 | 5.681 | 5.704 | 5,100 | +0.00(+0.00%) |
Jul 19, 2004 | 5.681 | 5.834 | 5.658 | 5.704 | 53,754 | -0.02(-0.40%) |
Jul 16, 2004 | 5.773 | 5.834 | 5.727 | 5.727 | 11,117 | -0.05(-0.79%) |
Jul 15, 2004 | 5.887 | 5.949 | 5.742 | 5.773 | 29,689 | -0.17(-2.83%) |
Jul 14, 2004 | 5.895 | 5.956 | 5.895 | 5.941 | 3,792 | +0.05(+0.78%) |
Jul 13, 2004 | 5.864 | 5.918 | 5.857 | 5.895 | 31,258 | -0.02(-0.26%) |
Jul 12, 2004 | 5.872 | 5.964 | 5.742 | 5.910 | 33,612 | +0.12(+2.11%) |
Jul 09, 2004 | 5.734 | 5.796 | 5.689 | 5.788 | 1,961 | +0.05(+0.80%) |
Jul 08, 2004 | 5.880 | 5.956 | 5.635 | 5.742 | 47,737 | -0.10(-1.70%) |
Jul 07, 2004 | 5.727 | 5.880 | 5.696 | 5.841 | 82,135 | +0.15(+2.69%) |
Jul 06, 2004 | 5.750 | 5.757 | 5.612 | 5.689 | 46,953 | -0.08(-1.46%) |
Jul 02, 2004 | 5.857 | 5.857 | 5.773 | 5.773 | 4,185 | -0.11(-1.95%) |