Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 6.552 | 7.021 | 6.552 | 6.984 | 2,364,790 | +0.43(+6.59%) |
Sep 29, 2004 | 6.599 | 6.636 | 6.355 | 6.552 | 1,426,417 | -0.01(-0.14%) |
Sep 28, 2004 | 6.430 | 6.571 | 6.430 | 6.561 | 1,068,774 | +0.23(+3.71%) |
Sep 27, 2004 | 6.251 | 6.364 | 6.139 | 6.326 | 1,086,565 | +0.10(+1.66%) |
Sep 24, 2004 | 6.242 | 6.270 | 6.148 | 6.223 | 658,288 | -0.04(-0.60%) |
Sep 23, 2004 | 6.204 | 6.345 | 6.176 | 6.261 | 1,272,152 | +0.13(+2.14%) |
Sep 22, 2004 | 5.979 | 6.251 | 5.913 | 6.129 | 1,107,020 | -0.03(-0.46%) |
Sep 21, 2004 | 5.876 | 6.158 | 5.876 | 6.158 | 1,141,858 | +0.38(+6.67%) |
Sep 20, 2004 | 5.876 | 5.951 | 5.754 | 5.773 | 658,715 | -0.10(-1.76%) |
Sep 17, 2004 | 5.998 | 6.082 | 5.867 | 5.876 | 996,648 | -0.09(-1.57%) |
Sep 16, 2004 | 5.876 | 5.998 | 5.848 | 5.970 | 620,361 | +0.12(+2.09%) |
Sep 15, 2004 | 5.951 | 5.951 | 5.829 | 5.848 | 618,870 | -0.08(-1.42%) |
Sep 14, 2004 | 5.782 | 5.979 | 5.754 | 5.932 | 907,690 | +0.15(+2.60%) |
Sep 13, 2004 | 5.707 | 5.838 | 5.660 | 5.782 | 622,386 | +0.12(+2.16%) |
Sep 10, 2004 | 5.688 | 5.782 | 5.651 | 5.660 | 689,610 | +0.04(+0.67%) |
Sep 09, 2004 | 5.472 | 5.651 | 5.472 | 5.622 | 609,069 | +0.12(+2.22%) |
Sep 08, 2004 | 5.538 | 5.679 | 5.491 | 5.500 | 674,695 | -0.11(-2.01%) |
Sep 07, 2004 | 5.529 | 5.651 | 5.454 | 5.613 | 805,948 | +0.01(+0.17%) |
Sep 03, 2004 | 5.622 | 5.669 | 5.454 | 5.604 | 825,444 | -0.08(-1.32%) |
Sep 02, 2004 | 5.622 | 5.707 | 5.585 | 5.679 | 590,851 | +0.03(+0.50%) |
Sep 01, 2004 | 5.651 | 5.688 | 5.557 | 5.651 | 671,392 | +0.04(+0.67%) |
Aug 31, 2004 | 5.500 | 5.622 | 5.463 | 5.613 | 824,805 | +0.15(+2.75%) |
Aug 30, 2004 | 5.679 | 5.726 | 5.444 | 5.463 | 1,209,934 | -0.16(-2.84%) |
Aug 27, 2004 | 5.576 | 5.622 | 5.435 | 5.622 | 492,624 | +0.07(+1.18%) |
Aug 26, 2004 | 5.529 | 5.594 | 5.407 | 5.557 | 435,947 | +0.04(+0.68%) |
Aug 25, 2004 | 5.397 | 5.576 | 5.397 | 5.519 | 834,819 | +0.17(+3.16%) |
Aug 24, 2004 | 5.444 | 5.529 | 5.350 | 5.350 | 683,538 | -0.27(-4.84%) |
Aug 23, 2004 | 5.669 | 5.679 | 5.425 | 5.622 | 917,598 | -0.06(-0.99%) |
Aug 20, 2004 | 5.585 | 5.716 | 5.538 | 5.679 | 1,937,259 | +0.16(+2.89%) |
Aug 19, 2004 | 5.350 | 5.716 | 5.350 | 5.519 | 2,196,249 | +0.18(+3.34%) |
Aug 18, 2004 | 5.078 | 5.341 | 5.078 | 5.341 | 637,727 | +0.23(+4.40%) |
Aug 17, 2004 | 5.097 | 5.247 | 4.975 | 5.116 | 659,673 | -0.01(-0.18%) |
Aug 16, 2004 | 4.956 | 5.125 | 4.928 | 5.125 | 908,543 | +0.29(+6.02%) |
Aug 13, 2004 | 4.768 | 4.843 | 4.693 | 4.834 | 1,014,653 | +0.14(+3.00%) |
Aug 12, 2004 | 4.731 | 4.778 | 4.674 | 4.693 | 900,020 | -0.04(-0.79%) |
Aug 11, 2004 | 4.806 | 4.825 | 4.703 | 4.731 | 999,418 | -0.17(-3.45%) |
Aug 10, 2004 | 4.853 | 4.956 | 4.768 | 4.900 | 699,092 | +0.08(+1.56%) |
Aug 09, 2004 | 4.853 | 4.890 | 4.768 | 4.825 | 552,817 | -0.08(-1.53%) |
Aug 06, 2004 | 4.787 | 4.947 | 4.787 | 4.900 | 1,444,847 | +0.15(+3.16%) |
Aug 05, 2004 | 4.731 | 4.843 | 4.712 | 4.750 | 968,949 | +0.00(+0.00%) |
Aug 04, 2004 | 4.768 | 4.881 | 4.721 | 4.750 | 1,236,888 | -0.13(-2.69%) |
Aug 03, 2004 | 4.881 | 5.153 | 4.693 | 4.881 | 1,009,326 | -0.01(-0.19%) |
Aug 02, 2004 | 5.163 | 5.163 | 4.890 | 4.890 | 1,157,092 | -0.18(-3.52%) |
Jul 30, 2004 | 5.069 | 5.144 | 5.069 | 5.069 | 787,624 | +0.08(+1.50%) |
Jul 29, 2004 | 4.862 | 4.994 | 4.787 | 4.994 | 650,724 | +0.11(+2.31%) |
Jul 28, 2004 | 4.843 | 4.975 | 4.712 | 4.881 | 959,254 | +0.04(+0.78%) |
Jul 27, 2004 | 4.928 | 4.928 | 4.534 | 4.843 | 1,695,741 | +0.01(+0.19%) |
Jul 26, 2004 | 4.965 | 5.041 | 4.750 | 4.834 | 1,503,869 | -0.17(-3.38%) |
Jul 23, 2004 | 5.163 | 5.163 | 5.003 | 5.003 | 1,161,460 | -0.27(-5.16%) |
Jul 22, 2004 | 5.238 | 5.332 | 5.219 | 5.275 | 1,097,965 | +0.11(+2.18%) |
Jul 21, 2004 | 5.463 | 5.529 | 5.163 | 5.163 | 1,045,335 | -0.38(-6.78%) |
Jul 20, 2004 | 5.557 | 5.606 | 5.397 | 5.538 | 824,912 | +0.01(+0.17%) |
Jul 19, 2004 | 5.651 | 5.707 | 5.397 | 5.529 | 972,358 | -0.12(-2.16%) |
Jul 16, 2004 | 5.707 | 5.829 | 5.651 | 5.651 | 675,441 | -0.06(-0.99%) |
Jul 15, 2004 | 5.632 | 5.801 | 5.632 | 5.707 | 584,885 | +0.08(+1.50%) |
Jul 14, 2004 | 5.895 | 5.951 | 5.613 | 5.622 | 1,570,347 | -0.19(-3.23%) |
Jul 13, 2004 | 5.782 | 5.829 | 5.669 | 5.810 | 991,108 | -0.07(-1.12%) |
Jul 12, 2004 | 5.960 | 5.979 | 5.754 | 5.876 | 1,235,397 | +0.02(+0.32%) |
Jul 09, 2004 | 5.651 | 5.867 | 5.651 | 5.857 | 1,036,386 | +0.09(+1.63%) |
Jul 08, 2004 | 5.566 | 5.848 | 5.529 | 5.763 | 2,092,696 | +0.26(+4.78%) |
Jul 07, 2004 | 5.219 | 5.500 | 5.219 | 5.500 | 1,248,181 | +0.37(+7.13%) |
Jul 06, 2004 | 5.275 | 5.332 | 5.078 | 5.134 | 1,523,365 | -0.14(-2.67%) |
Jul 02, 2004 | 5.238 | 5.350 | 5.238 | 5.275 | 1,032,232 | +0.08(+1.44%) |