Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.080 | 5.176 | 5.042 | 5.176 | 80,618 | +0.10(+1.90%) |
Sep 29, 2004 | 5.026 | 5.093 | 5.026 | 5.080 | 80,618 | +0.09(+1.77%) |
Sep 28, 2004 | 4.965 | 5.018 | 4.959 | 4.992 | 66,062 | +0.01(+0.16%) |
Sep 27, 2004 | 4.997 | 5.048 | 4.959 | 4.983 | 71,287 | -0.03(-0.59%) |
Sep 24, 2004 | 5.040 | 5.040 | 4.978 | 5.013 | 67,555 | -0.01(-0.11%) |
Sep 23, 2004 | 5.059 | 5.064 | 4.978 | 5.018 | 90,695 | -0.03(-0.64%) |
Sep 22, 2004 | 4.973 | 5.069 | 4.973 | 5.050 | 108,984 | +0.03(+0.53%) |
Sep 21, 2004 | 5.077 | 5.083 | 4.983 | 5.024 | 91,068 | -0.05(-0.90%) |
Sep 20, 2004 | 5.104 | 5.104 | 5.010 | 5.069 | 79,125 | -0.03(-0.68%) |
Sep 17, 2004 | 5.085 | 5.125 | 5.029 | 5.104 | 128,019 | +0.02(+0.42%) |
Sep 16, 2004 | 5.053 | 5.091 | 5.018 | 5.083 | 105,625 | +0.01(+0.16%) |
Sep 15, 2004 | 5.064 | 5.117 | 5.050 | 5.075 | 73,526 | -0.09(-1.76%) |
Sep 14, 2004 | 5.144 | 5.184 | 5.072 | 5.166 | 57,851 | +0.03(+0.68%) |
Sep 13, 2004 | 5.077 | 5.158 | 5.040 | 5.131 | 66,062 | +0.08(+1.59%) |
Sep 10, 2004 | 5.104 | 5.104 | 5.024 | 5.050 | 56,358 | -0.04(-0.74%) |
Sep 09, 2004 | 5.064 | 5.088 | 5.013 | 5.088 | 57,851 | +0.03(+0.53%) |
Sep 08, 2004 | 5.064 | 5.085 | 4.997 | 5.061 | 67,555 | -0.00(-0.05%) |
Sep 07, 2004 | 5.021 | 5.117 | 4.965 | 5.064 | 57,851 | +0.04(+0.80%) |
Sep 03, 2004 | 4.957 | 5.024 | 4.922 | 5.024 | 85,097 | +0.05(+0.97%) |
Sep 02, 2004 | 4.957 | 4.975 | 4.930 | 4.975 | 75,019 | +0.01(+0.27%) |
Sep 01, 2004 | 4.917 | 4.962 | 4.917 | 4.962 | 88,083 | +0.01(+0.16%) |
Aug 31, 2004 | 4.957 | 4.957 | 4.908 | 4.954 | 67,928 | -0.00(-0.05%) |
Aug 30, 2004 | 4.892 | 4.957 | 4.876 | 4.957 | 58,224 | +0.04(+0.82%) |
Aug 27, 2004 | 4.949 | 4.951 | 4.890 | 4.917 | 42,921 | -0.03(-0.65%) |
Aug 26, 2004 | 4.917 | 4.954 | 4.876 | 4.949 | 61,210 | +0.07(+1.48%) |
Aug 25, 2004 | 4.943 | 4.957 | 4.876 | 4.876 | 91,068 | -0.06(-1.30%) |
Aug 24, 2004 | 4.917 | 4.941 | 4.807 | 4.941 | 112,716 | -0.03(-0.59%) |
Aug 23, 2004 | 4.858 | 4.970 | 4.783 | 4.970 | 107,491 | +0.12(+2.43%) |
Aug 20, 2004 | 4.839 | 4.890 | 4.785 | 4.852 | 110,477 | +0.02(+0.33%) |
Aug 19, 2004 | 4.930 | 4.930 | 4.823 | 4.836 | 65,689 | -0.10(-2.01%) |
Aug 18, 2004 | 4.946 | 4.957 | 4.876 | 4.935 | 143,321 | -0.02(-0.43%) |
Aug 17, 2004 | 4.769 | 4.957 | 4.769 | 4.957 | 101,146 | +0.20(+4.23%) |
Aug 16, 2004 | 4.756 | 4.817 | 4.705 | 4.756 | 203,038 | +0.02(+0.40%) |
Aug 13, 2004 | 4.662 | 4.737 | 4.651 | 4.737 | 51,132 | +0.09(+1.96%) |
Aug 12, 2004 | 4.675 | 4.689 | 4.641 | 4.646 | 62,329 | -0.04(-0.91%) |
Aug 11, 2004 | 4.649 | 4.705 | 4.638 | 4.689 | 118,314 | +0.01(+0.23%) |
Aug 10, 2004 | 4.643 | 4.678 | 4.608 | 4.678 | 60,090 | +0.02(+0.46%) |
Aug 09, 2004 | 4.708 | 4.718 | 4.654 | 4.657 | 46,654 | -0.03(-0.74%) |
Aug 06, 2004 | 4.689 | 4.716 | 4.675 | 4.691 | 35,830 | +0.00(+0.06%) |
Aug 05, 2004 | 4.627 | 4.737 | 4.627 | 4.689 | 58,224 | +0.01(+0.23%) |
Aug 04, 2004 | 4.635 | 4.678 | 4.608 | 4.678 | 73,153 | +0.04(+0.92%) |
Aug 03, 2004 | 4.608 | 4.665 | 4.595 | 4.635 | 54,118 | -0.01(-0.29%) |
Aug 02, 2004 | 4.657 | 4.683 | 4.571 | 4.649 | 70,541 | +0.02(+0.41%) |
Jul 30, 2004 | 4.624 | 4.689 | 4.622 | 4.630 | 35,457 | -0.02(-0.35%) |
Jul 29, 2004 | 4.582 | 4.651 | 4.576 | 4.646 | 69,794 | +0.03(+0.70%) |
Jul 28, 2004 | 4.694 | 4.694 | 4.571 | 4.614 | 75,019 | -0.05(-1.15%) |
Jul 27, 2004 | 4.635 | 4.675 | 4.595 | 4.667 | 139,216 | +0.01(+0.11%) |
Jul 26, 2004 | 4.702 | 4.702 | 4.662 | 4.662 | 82,857 | -0.02(-0.46%) |
Jul 23, 2004 | 4.694 | 4.710 | 4.654 | 4.683 | 119,807 | +0.01(+0.17%) |
Jul 22, 2004 | 4.638 | 4.716 | 4.635 | 4.675 | 89,576 | +0.03(+0.69%) |
Jul 21, 2004 | 4.686 | 4.716 | 4.643 | 4.643 | 72,034 | -0.03(-0.74%) |
Jul 20, 2004 | 4.702 | 4.705 | 4.635 | 4.678 | 163,102 | +0.02(+0.34%) |
Jul 19, 2004 | 4.766 | 4.788 | 4.635 | 4.662 | 126,526 | -0.09(-1.97%) |
Jul 16, 2004 | 4.732 | 4.761 | 4.670 | 4.756 | 57,851 | +0.03(+0.68%) |
Jul 15, 2004 | 4.716 | 4.724 | 4.659 | 4.724 | 50,386 | +0.01(+0.17%) |
Jul 14, 2004 | 4.657 | 4.734 | 4.649 | 4.716 | 54,865 | +0.05(+1.15%) |
Jul 13, 2004 | 4.683 | 4.716 | 4.662 | 4.662 | 75,766 | -0.01(-0.17%) |
Jul 12, 2004 | 4.622 | 4.681 | 4.582 | 4.670 | 116,822 | +0.05(+1.16%) |
Jul 09, 2004 | 4.584 | 4.632 | 4.584 | 4.616 | 48,520 | +0.03(+0.64%) |
Jul 08, 2004 | 4.582 | 4.662 | 4.560 | 4.587 | 76,139 | +0.01(+0.12%) |
Jul 07, 2004 | 4.608 | 4.662 | 4.579 | 4.582 | 56,358 | -0.03(-0.64%) |
Jul 06, 2004 | 4.582 | 4.689 | 4.528 | 4.611 | 79,125 | +0.00(+0.00%) |
Jul 02, 2004 | 4.622 | 4.635 | 4.608 | 4.611 | 94,428 | +0.02(+0.35%) |