Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 6.039 | 6.427 | 5.999 | 6.427 | 152,506 | +0.37(+6.07%) |
Sep 29, 2004 | 5.819 | 6.066 | 5.819 | 6.060 | 52,629 | +0.15(+2.49%) |
Sep 28, 2004 | 6.013 | 6.019 | 5.846 | 5.912 | 62,647 | -0.02(-0.34%) |
Sep 27, 2004 | 6.253 | 6.294 | 5.698 | 5.932 | 148,918 | -0.30(-4.83%) |
Sep 24, 2004 | 6.019 | 6.233 | 5.866 | 6.233 | 303,817 | +0.45(+7.87%) |
Sep 23, 2004 | 5.712 | 5.839 | 5.712 | 5.779 | 69,076 | -0.03(-0.46%) |
Sep 22, 2004 | 5.685 | 5.872 | 5.685 | 5.805 | 21,829 | +0.05(+0.93%) |
Sep 21, 2004 | 5.906 | 5.912 | 5.752 | 5.752 | 94,494 | -0.07(-1.15%) |
Sep 20, 2004 | 5.478 | 5.846 | 5.478 | 5.819 | 27,810 | +0.31(+5.58%) |
Sep 17, 2004 | 5.518 | 5.538 | 5.458 | 5.511 | 22,576 | -0.01(-0.12%) |
Sep 16, 2004 | 5.478 | 5.665 | 5.444 | 5.518 | 52,629 | +0.07(+1.23%) |
Sep 15, 2004 | 5.304 | 5.458 | 5.304 | 5.451 | 80,888 | +0.09(+1.75%) |
Sep 14, 2004 | 5.424 | 5.424 | 5.137 | 5.357 | 64,890 | -0.06(-1.11%) |
Sep 13, 2004 | 5.117 | 5.424 | 5.030 | 5.417 | 249,841 | +0.23(+4.52%) |
Sep 10, 2004 | 5.117 | 5.317 | 5.016 | 5.183 | 279,123 | -0.04(-0.77%) |
Sep 09, 2004 | 5.397 | 5.397 | 5.076 | 5.224 | 163,869 | -0.17(-3.10%) |
Sep 08, 2004 | 5.384 | 5.692 | 5.230 | 5.391 | 105,214 | +0.05(+1.00%) |
Sep 07, 2004 | 5.438 | 5.451 | 5.304 | 5.337 | 187,278 | -0.14(-2.56%) |
Sep 03, 2004 | 5.545 | 5.545 | 5.478 | 5.478 | 51,583 | -0.13(-2.27%) |
Sep 02, 2004 | 5.538 | 5.605 | 5.518 | 5.605 | 14,951 | +0.05(+0.96%) |
Sep 01, 2004 | 5.625 | 5.625 | 5.484 | 5.551 | 46,948 | -0.05(-0.95%) |
Aug 31, 2004 | 5.417 | 5.618 | 5.417 | 5.605 | 89,560 | +0.05(+0.96%) |
Aug 30, 2004 | 5.585 | 5.618 | 5.478 | 5.551 | 176,728 | +0.01(+0.12%) |
Aug 27, 2004 | 5.571 | 5.718 | 5.538 | 5.545 | 77,150 | -0.07(-1.31%) |
Aug 26, 2004 | 5.625 | 5.712 | 5.444 | 5.618 | 101,073 | -0.11(-1.87%) |
Aug 25, 2004 | 5.458 | 5.785 | 5.458 | 5.725 | 94,643 | +0.31(+5.68%) |
Aug 24, 2004 | 5.645 | 5.645 | 5.411 | 5.417 | 154,599 | -0.17(-2.99%) |
Aug 23, 2004 | 5.478 | 5.672 | 5.424 | 5.585 | 118,147 | +0.13(+2.45%) |
Aug 20, 2004 | 5.150 | 5.471 | 5.096 | 5.451 | 339,103 | +0.38(+7.52%) |
Aug 19, 2004 | 5.217 | 5.284 | 5.063 | 5.070 | 142,190 | -0.13(-2.57%) |
Aug 18, 2004 | 5.404 | 5.638 | 5.036 | 5.203 | 221,134 | -0.34(-6.15%) |
Aug 17, 2004 | 5.468 | 5.678 | 5.417 | 5.545 | 85,074 | +0.09(+1.61%) |
Aug 16, 2004 | 5.351 | 5.518 | 5.351 | 5.457 | 68,029 | +0.01(+0.11%) |
Aug 13, 2004 | 5.692 | 5.692 | 5.397 | 5.451 | 95,989 | -0.06(-1.09%) |
Aug 12, 2004 | 5.866 | 5.886 | 5.478 | 5.511 | 190,184 | -0.29(-5.07%) |
Aug 11, 2004 | 6.200 | 6.260 | 5.805 | 5.805 | 47,845 | -0.37(-5.96%) |
Aug 10, 2004 | 6.197 | 6.554 | 6.093 | 6.173 | 81,486 | -0.02(-0.32%) |
Aug 09, 2004 | 6.033 | 6.421 | 6.033 | 6.193 | 48,443 | -0.15(-2.42%) |
Aug 06, 2004 | 6.367 | 6.387 | 5.812 | 6.347 | 178,821 | -0.11(-1.76%) |
Aug 05, 2004 | 6.528 | 6.688 | 6.354 | 6.461 | 100,475 | -0.17(-2.52%) |
Aug 04, 2004 | 6.347 | 6.635 | 6.160 | 6.628 | 306,807 | +0.35(+5.65%) |
Aug 03, 2004 | 6.193 | 6.354 | 6.120 | 6.274 | 174,485 | +0.02(+0.33%) |
Aug 02, 2004 | 6.200 | 6.327 | 5.966 | 6.253 | 74,608 | +0.04(+0.64%) |
Jul 30, 2004 | 6.187 | 6.581 | 6.019 | 6.213 | 128,584 | +0.04(+0.65%) |
Jul 29, 2004 | 6.066 | 6.180 | 5.953 | 6.173 | 38,575 | +0.09(+1.54%) |
Jul 28, 2004 | 6.019 | 6.106 | 5.819 | 6.080 | 61,152 | +0.05(+0.78%) |
Jul 27, 2004 | 5.524 | 6.086 | 5.524 | 6.033 | 82,981 | +0.37(+6.62%) |
Jul 26, 2004 | 6.046 | 6.133 | 5.524 | 5.658 | 290,659 | -0.46(-7.54%) |
Jul 23, 2004 | 6.227 | 6.327 | 6.060 | 6.120 | 40,070 | -0.14(-2.24%) |
Jul 22, 2004 | 6.782 | 6.782 | 6.187 | 6.260 | 77,898 | -0.49(-7.33%) |
Jul 21, 2004 | 6.561 | 6.755 | 6.468 | 6.755 | 62,049 | +0.17(+2.64%) |
Jul 20, 2004 | 6.561 | 6.615 | 6.488 | 6.581 | 72,964 | +0.01(+0.10%) |
Jul 19, 2004 | 6.942 | 6.942 | 6.561 | 6.575 | 84,626 | -0.33(-4.84%) |
Jul 16, 2004 | 6.789 | 6.929 | 6.688 | 6.909 | 102,867 | +0.22(+3.30%) |
Jul 15, 2004 | 6.461 | 6.755 | 6.367 | 6.688 | 95,241 | +0.16(+2.46%) |
Jul 14, 2004 | 6.327 | 6.554 | 6.100 | 6.528 | 107,203 | +0.15(+2.31%) |
Jul 13, 2004 | 6.407 | 6.407 | 6.287 | 6.381 | 92,700 | +0.02(+0.32%) |
Jul 12, 2004 | 6.575 | 6.575 | 6.340 | 6.361 | 184,802 | -0.21(-3.26%) |
Jul 09, 2004 | 6.621 | 6.668 | 6.548 | 6.575 | 92,700 | +0.01(+0.10%) |
Jul 08, 2004 | 6.696 | 6.802 | 6.554 | 6.568 | 119,613 | -0.27(-4.01%) |
Jul 07, 2004 | 6.655 | 6.842 | 6.521 | 6.842 | 111,987 | +0.15(+2.30%) |
Jul 06, 2004 | 6.889 | 6.889 | 6.521 | 6.688 | 747,283 | -0.17(-2.44%) |
Jul 02, 2004 | 7.056 | 7.123 | 6.855 | 6.855 | 1,680,713 | -0.28(-3.94%) |