Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.930 | 6.413 | 5.851 | 6.157 | 137,636 | +0.20(+3.31%) |
Sep 29, 2004 | 5.900 | 6.019 | 5.654 | 5.959 | 159,731 | +0.27(+4.68%) |
Sep 28, 2004 | 5.634 | 5.821 | 5.446 | 5.693 | 161,657 | +0.00(+0.00%) |
Sep 27, 2004 | 5.742 | 5.811 | 5.634 | 5.693 | 173,211 | -0.14(-2.37%) |
Sep 24, 2004 | 5.732 | 6.147 | 5.732 | 5.831 | 255,509 | +0.06(+1.03%) |
Sep 23, 2004 | 5.812 | 5.969 | 5.683 | 5.772 | 165,407 | -0.19(-3.15%) |
Sep 22, 2004 | 6.009 | 6.167 | 5.643 | 5.959 | 410,173 | -0.18(-2.88%) |
Sep 21, 2004 | 6.107 | 6.334 | 6.019 | 6.136 | 251,861 | -0.10(-1.60%) |
Sep 20, 2004 | 6.275 | 6.403 | 6.117 | 6.236 | 229,360 | -0.14(-2.17%) |
Sep 17, 2004 | 6.324 | 6.680 | 6.216 | 6.374 | 192,772 | -0.17(-2.56%) |
Sep 16, 2004 | 6.620 | 6.690 | 6.413 | 6.542 | 102,968 | -0.11(-1.63%) |
Sep 15, 2004 | 6.719 | 6.749 | 6.472 | 6.650 | 155,981 | +0.00(+0.00%) |
Sep 14, 2004 | 6.946 | 6.946 | 6.423 | 6.650 | 300,409 | -0.23(-3.30%) |
Sep 13, 2004 | 7.380 | 7.538 | 6.620 | 6.877 | 1,411,030 | +0.46(+7.23%) |
Sep 10, 2004 | 6.216 | 6.413 | 6.117 | 6.413 | 235,559 | +0.23(+3.67%) |
Sep 09, 2004 | 6.176 | 6.196 | 6.048 | 6.186 | 42,061 | -0.02(-0.32%) |
Sep 08, 2004 | 6.403 | 6.413 | 6.167 | 6.206 | 46,467 | -0.06(-0.94%) |
Sep 07, 2004 | 6.107 | 6.394 | 5.861 | 6.265 | 84,933 | +0.21(+3.42%) |
Sep 03, 2004 | 5.999 | 6.068 | 5.880 | 6.058 | 51,689 | +0.10(+1.66%) |
Sep 02, 2004 | 6.058 | 6.167 | 5.545 | 5.959 | 182,333 | -0.13(-2.11%) |
Sep 01, 2004 | 6.413 | 6.413 | 6.068 | 6.088 | 95,271 | -0.21(-3.29%) |
Aug 31, 2004 | 6.176 | 6.394 | 6.068 | 6.295 | 128,008 | +0.18(+2.90%) |
Aug 30, 2004 | 5.772 | 6.167 | 5.486 | 6.117 | 104,190 | +0.31(+5.26%) |
Aug 27, 2004 | 5.466 | 5.821 | 5.339 | 5.811 | 50,980 | +0.37(+6.90%) |
Aug 26, 2004 | 5.723 | 5.811 | 5.279 | 5.436 | 49,358 | +0.06(+1.10%) |
Aug 25, 2004 | 5.191 | 5.476 | 5.191 | 5.377 | 66,791 | +0.12(+2.25%) |
Aug 24, 2004 | 5.259 | 5.417 | 5.229 | 5.259 | 97,906 | -0.04(-0.74%) |
Aug 23, 2004 | 5.432 | 5.821 | 5.190 | 5.298 | 76,779 | -0.28(-4.96%) |
Aug 20, 2004 | 5.091 | 5.673 | 5.091 | 5.575 | 71,894 | +0.36(+6.81%) |
Aug 19, 2004 | 5.367 | 5.377 | 5.150 | 5.219 | 60,000 | -0.04(-0.75%) |
Aug 18, 2004 | 5.091 | 5.407 | 5.002 | 5.259 | 61,306 | +0.12(+2.30%) |
Aug 17, 2004 | 5.131 | 5.358 | 5.131 | 5.140 | 61,825 | +0.01(+0.19%) |
Aug 16, 2004 | 5.279 | 5.279 | 4.973 | 5.131 | 71,554 | -0.05(-0.95%) |
Aug 13, 2004 | 5.131 | 5.210 | 4.756 | 5.180 | 99,426 | +0.01(+0.19%) |
Aug 12, 2004 | 4.914 | 5.170 | 4.795 | 5.170 | 106,217 | +0.38(+8.04%) |
Aug 11, 2004 | 4.933 | 5.111 | 4.154 | 4.785 | 220,745 | -0.13(-2.61%) |
Aug 10, 2004 | 4.598 | 5.091 | 4.598 | 4.914 | 56,757 | +0.08(+1.63%) |
Aug 09, 2004 | 4.756 | 5.140 | 4.657 | 4.835 | 102,974 | +0.06(+1.24%) |
Aug 06, 2004 | 5.200 | 5.210 | 4.637 | 4.775 | 169,866 | -0.49(-9.36%) |
Aug 05, 2004 | 5.476 | 5.476 | 5.200 | 5.269 | 39,730 | -0.16(-2.91%) |
Aug 04, 2004 | 5.426 | 5.782 | 5.229 | 5.427 | 296,152 | -0.08(-1.43%) |
Aug 03, 2004 | 5.328 | 5.614 | 5.259 | 5.506 | 118,886 | -0.02(-0.34%) |
Aug 02, 2004 | 4.884 | 5.525 | 4.588 | 5.524 | 174,022 | +0.61(+12.43%) |
Jul 30, 2004 | 4.292 | 4.914 | 4.243 | 4.914 | 230,171 | +0.76(+18.29%) |
Jul 29, 2004 | 4.114 | 4.440 | 4.095 | 4.154 | 165,001 | -0.20(-4.54%) |
Jul 28, 2004 | 4.341 | 4.391 | 3.868 | 4.351 | 296,658 | +0.06(+1.38%) |
Jul 27, 2004 | 4.687 | 4.687 | 4.233 | 4.292 | 136,825 | -0.39(-8.42%) |
Jul 26, 2004 | 4.687 | 4.736 | 4.203 | 4.687 | 205,948 | -0.03(-0.63%) |
Jul 23, 2004 | 4.894 | 4.953 | 4.588 | 4.716 | 109,055 | -0.29(-5.72%) |
Jul 22, 2004 | 5.071 | 5.160 | 4.687 | 5.002 | 163,887 | -0.13(-2.50%) |
Jul 21, 2004 | 5.032 | 5.288 | 5.032 | 5.131 | 62,331 | -0.03(-0.57%) |
Jul 20, 2004 | 5.071 | 5.180 | 5.012 | 5.160 | 51,892 | +0.12(+2.35%) |
Jul 19, 2004 | 5.200 | 5.281 | 5.040 | 5.042 | 58,784 | -0.06(-1.16%) |
Jul 16, 2004 | 5.328 | 5.417 | 5.032 | 5.101 | 110,372 | -0.28(-5.14%) |
Jul 15, 2004 | 5.328 | 5.624 | 5.308 | 5.377 | 69,629 | -0.04(-0.73%) |
Jul 14, 2004 | 5.436 | 5.772 | 5.328 | 5.417 | 182,738 | -0.05(-0.90%) |
Jul 13, 2004 | 5.535 | 5.742 | 5.456 | 5.466 | 58,277 | -0.13(-2.29%) |
Jul 12, 2004 | 5.673 | 5.920 | 5.496 | 5.594 | 85,440 | -0.37(-6.28%) |
Jul 09, 2004 | 5.910 | 5.969 | 5.546 | 5.969 | 68,818 | +0.11(+1.85%) |
Jul 08, 2004 | 6.019 | 6.019 | 5.723 | 5.861 | 45,405 | +0.04(+0.68%) |
Jul 07, 2004 | 5.831 | 5.890 | 5.742 | 5.821 | 49,155 | -0.01(-0.17%) |
Jul 06, 2004 | 5.920 | 5.999 | 5.802 | 5.831 | 69,629 | +0.01(+0.17%) |
Jul 02, 2004 | 6.117 | 6.117 | 5.614 | 5.821 | 101,757 | -0.13(-2.16%) |