Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.485 | 5.561 | 5.438 | 5.561 | 1,093,800 | +0.06(+1.06%) |
Sep 29, 2004 | 5.555 | 5.561 | 5.491 | 5.502 | 685,144 | -0.04(-0.74%) |
Sep 28, 2004 | 5.514 | 5.590 | 5.514 | 5.543 | 2,236,394 | +0.04(+0.74%) |
Sep 27, 2004 | 5.520 | 5.590 | 5.491 | 5.502 | 1,363,613 | -0.04(-0.74%) |
Sep 24, 2004 | 5.485 | 5.561 | 5.461 | 5.543 | 1,494,410 | +0.05(+0.96%) |
Sep 23, 2004 | 5.473 | 5.508 | 5.473 | 5.491 | 1,761,141 | +0.01(+0.11%) |
Sep 22, 2004 | 5.532 | 5.537 | 5.456 | 5.485 | 2,238,448 | -0.07(-1.26%) |
Sep 21, 2004 | 5.526 | 5.584 | 5.496 | 5.555 | 4,513,191 | +0.03(+0.53%) |
Sep 20, 2004 | 5.543 | 5.561 | 5.508 | 5.526 | 1,147,215 | -0.06(-1.05%) |
Sep 17, 2004 | 5.683 | 5.683 | 5.543 | 5.584 | 1,404,358 | +0.02(+0.31%) |
Sep 16, 2004 | 5.491 | 5.607 | 5.491 | 5.567 | 1,898,786 | +0.05(+0.95%) |
Sep 15, 2004 | 5.508 | 5.537 | 5.444 | 5.514 | 1,008,543 | +0.02(+0.43%) |
Sep 14, 2004 | 5.572 | 5.578 | 5.491 | 5.491 | 968,310 | -0.08(-1.36%) |
Sep 13, 2004 | 5.637 | 5.643 | 5.537 | 5.567 | 979,267 | -0.07(-1.24%) |
Sep 10, 2004 | 5.555 | 5.695 | 5.549 | 5.637 | 1,212,614 | +0.05(+0.84%) |
Sep 09, 2004 | 5.526 | 5.678 | 5.520 | 5.590 | 1,863,690 | +0.04(+0.74%) |
Sep 08, 2004 | 5.549 | 5.648 | 5.549 | 5.549 | 1,278,697 | -0.04(-0.73%) |
Sep 07, 2004 | 5.666 | 5.695 | 5.543 | 5.590 | 1,737,344 | -0.02(-0.31%) |
Sep 03, 2004 | 5.643 | 5.695 | 5.584 | 5.607 | 1,170,156 | -0.08(-1.34%) |
Sep 02, 2004 | 5.666 | 5.695 | 5.613 | 5.683 | 3,048,227 | +0.02(+0.41%) |
Sep 01, 2004 | 5.567 | 5.771 | 5.567 | 5.660 | 1,668,179 | +0.05(+0.94%) |
Aug 31, 2004 | 5.508 | 5.607 | 5.508 | 5.607 | 1,606,889 | +0.08(+1.37%) |
Aug 30, 2004 | 5.491 | 5.567 | 5.438 | 5.532 | 1,486,192 | +0.02(+0.32%) |
Aug 27, 2004 | 5.461 | 5.537 | 5.450 | 5.514 | 1,657,735 | +0.06(+1.18%) |
Aug 26, 2004 | 5.432 | 5.485 | 5.409 | 5.450 | 1,147,044 | +0.02(+0.32%) |
Aug 25, 2004 | 5.374 | 5.450 | 5.339 | 5.432 | 1,461,711 | +0.06(+1.09%) |
Aug 24, 2004 | 5.444 | 5.456 | 5.333 | 5.374 | 1,554,844 | -0.01(-0.22%) |
Aug 23, 2004 | 5.368 | 5.444 | 5.350 | 5.385 | 1,200,287 | -0.02(-0.32%) |
Aug 20, 2004 | 5.421 | 5.444 | 5.385 | 5.403 | 1,047,234 | +0.00(+0.00%) |
Aug 19, 2004 | 5.432 | 5.438 | 5.380 | 5.403 | 1,581,380 | -0.03(-0.54%) |
Aug 18, 2004 | 5.345 | 5.438 | 5.333 | 5.432 | 2,421,804 | +0.11(+1.97%) |
Aug 17, 2004 | 5.304 | 5.350 | 5.209 | 5.327 | 2,048,244 | +0.06(+1.22%) |
Aug 16, 2004 | 5.181 | 5.263 | 5.175 | 5.263 | 1,560,836 | +0.12(+2.27%) |
Aug 13, 2004 | 5.140 | 5.169 | 5.093 | 5.146 | 763,383 | +0.02(+0.34%) |
Aug 12, 2004 | 5.140 | 5.199 | 5.111 | 5.128 | 1,354,710 | -0.07(-1.35%) |
Aug 11, 2004 | 5.239 | 5.239 | 5.111 | 5.199 | 1,303,008 | -0.04(-0.78%) |
Aug 10, 2004 | 5.082 | 5.239 | 5.070 | 5.239 | 1,304,720 | +0.18(+3.58%) |
Aug 09, 2004 | 5.082 | 5.117 | 5.053 | 5.058 | 1,621,783 | -0.05(-1.03%) |
Aug 06, 2004 | 5.134 | 5.204 | 5.076 | 5.111 | 1,853,931 | -0.05(-0.91%) |
Aug 05, 2004 | 5.345 | 5.350 | 5.134 | 5.158 | 2,198,901 | -0.13(-2.43%) |
Aug 04, 2004 | 5.228 | 5.321 | 5.187 | 5.286 | 1,421,478 | +0.00(+0.00%) |
Aug 03, 2004 | 5.321 | 5.321 | 5.245 | 5.286 | 1,504,511 | -0.03(-0.55%) |
Aug 02, 2004 | 5.304 | 5.333 | 5.257 | 5.315 | 1,145,161 | +0.04(+0.78%) |
Jul 30, 2004 | 5.234 | 5.327 | 5.199 | 5.275 | 1,377,822 | +0.05(+0.89%) |
Jul 29, 2004 | 5.199 | 5.263 | 5.158 | 5.228 | 856,859 | +0.06(+1.13%) |
Jul 28, 2004 | 5.123 | 5.187 | 5.035 | 5.169 | 1,613,737 | +0.04(+0.68%) |
Jul 27, 2004 | 5.064 | 5.199 | 5.058 | 5.134 | 1,321,840 | +0.12(+2.33%) |
Jul 26, 2004 | 5.140 | 5.216 | 5.012 | 5.018 | 1,406,070 | -0.14(-2.72%) |
Jul 23, 2004 | 5.210 | 5.216 | 5.146 | 5.158 | 750,543 | -0.05(-0.90%) |
Jul 22, 2004 | 5.152 | 5.234 | 5.088 | 5.204 | 1,236,239 | +0.04(+0.79%) |
Jul 21, 2004 | 5.327 | 5.368 | 5.164 | 5.164 | 1,109,551 | -0.18(-3.28%) |
Jul 20, 2004 | 5.275 | 5.345 | 5.234 | 5.339 | 1,311,568 | +0.06(+1.11%) |
Jul 19, 2004 | 5.204 | 5.304 | 5.175 | 5.280 | 1,186,591 | +0.12(+2.26%) |
Jul 16, 2004 | 5.263 | 5.275 | 5.164 | 5.164 | 976,357 | -0.06(-1.12%) |
Jul 15, 2004 | 5.152 | 5.327 | 5.152 | 5.222 | 690,794 | +0.02(+0.45%) |
Jul 14, 2004 | 5.175 | 5.280 | 5.117 | 5.199 | 1,167,759 | +0.03(+0.57%) |
Jul 13, 2004 | 5.199 | 5.251 | 5.169 | 5.169 | 916,437 | -0.05(-1.01%) |
Jul 12, 2004 | 5.193 | 5.257 | 5.187 | 5.222 | 1,803,427 | +0.04(+0.79%) |
Jul 09, 2004 | 5.140 | 5.216 | 5.088 | 5.181 | 1,915,221 | +0.04(+0.80%) |
Jul 08, 2004 | 5.187 | 5.257 | 5.140 | 5.140 | 1,938,847 | -0.05(-0.90%) |
Jul 07, 2004 | 5.239 | 5.310 | 5.146 | 5.187 | 2,251,973 | -0.05(-1.00%) |
Jul 06, 2004 | 5.216 | 5.327 | 5.216 | 5.239 | 996,216 | +0.00(+0.00%) |
Jul 02, 2004 | 5.239 | 5.280 | 5.140 | 5.239 | 1,397,853 | +0.05(+0.90%) |