Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 4.904 | 5.218 | 4.885 | 5.075 | 138,620 | +0.08(+1.52%) |
Sep 29, 2004 | 4.904 | 5.085 | 4.656 | 4.999 | 141,875 | +0.04(+0.77%) |
Sep 28, 2004 | 5.380 | 5.380 | 4.780 | 4.961 | 371,753 | -0.34(-6.46%) |
Sep 27, 2004 | 5.409 | 5.466 | 5.123 | 5.304 | 94,408 | -0.16(-2.96%) |
Sep 24, 2004 | 5.304 | 5.609 | 5.161 | 5.466 | 415,020 | +0.28(+5.32%) |
Sep 23, 2004 | 5.904 | 5.923 | 4.895 | 5.190 | 1,202,844 | -0.71(-12.10%) |
Sep 22, 2004 | 6.656 | 6.666 | 5.818 | 5.904 | 1,741,152 | +0.36(+6.53%) |
Sep 21, 2004 | 5.637 | 5.647 | 5.485 | 5.542 | 246,470 | -0.05(-0.85%) |
Sep 20, 2004 | 5.666 | 5.732 | 5.552 | 5.590 | 262,643 | -0.04(-0.68%) |
Sep 17, 2004 | 5.609 | 5.713 | 5.533 | 5.628 | 493,466 | +0.04(+0.68%) |
Sep 16, 2004 | 5.618 | 5.666 | 5.399 | 5.590 | 132,285 | -0.03(-0.51%) |
Sep 15, 2004 | 5.704 | 5.704 | 5.552 | 5.618 | 192,072 | -0.01(-0.17%) |
Sep 14, 2004 | 5.637 | 5.732 | 5.580 | 5.628 | 168,759 | +0.01(+0.17%) |
Sep 13, 2004 | 5.809 | 5.828 | 5.552 | 5.618 | 189,447 | -0.10(-1.67%) |
Sep 10, 2004 | 5.856 | 6.142 | 5.704 | 5.713 | 279,064 | +0.03(+0.50%) |
Sep 09, 2004 | 5.713 | 5.790 | 5.580 | 5.685 | 143,660 | +0.03(+0.51%) |
Sep 08, 2004 | 6.285 | 6.285 | 5.580 | 5.656 | 193,137 | -0.46(-7.48%) |
Sep 07, 2004 | 6.142 | 6.523 | 6.094 | 6.113 | 128,433 | +0.07(+1.10%) |
Sep 03, 2004 | 5.523 | 6.132 | 5.523 | 6.047 | 97,244 | +0.44(+7.81%) |
Sep 02, 2004 | 5.618 | 5.637 | 5.485 | 5.609 | 65,109 | -0.06(-1.01%) |
Sep 01, 2004 | 5.732 | 5.771 | 5.609 | 5.666 | 58,073 | -0.07(-1.16%) |
Aug 31, 2004 | 5.818 | 5.847 | 5.475 | 5.732 | 105,435 | -0.08(-1.31%) |
Aug 30, 2004 | 5.856 | 5.866 | 5.790 | 5.809 | 116,671 | -0.03(-0.49%) |
Aug 27, 2004 | 5.809 | 5.894 | 5.774 | 5.837 | 189,132 | +0.05(+0.82%) |
Aug 26, 2004 | 5.790 | 5.971 | 5.618 | 5.790 | 180,521 | -0.05(-0.82%) |
Aug 25, 2004 | 6.028 | 6.094 | 5.761 | 5.837 | 160,778 | -0.19(-3.16%) |
Aug 24, 2004 | 5.961 | 6.313 | 5.913 | 6.028 | 333,528 | -0.09(-1.40%) |
Aug 23, 2004 | 5.523 | 6.237 | 5.523 | 6.113 | 262,643 | +0.64(+11.65%) |
Aug 20, 2004 | 5.418 | 5.609 | 5.333 | 5.475 | 205,619 | +0.23(+4.36%) |
Aug 19, 2004 | 5.523 | 5.523 | 4.818 | 5.247 | 410,084 | -0.23(-4.17%) |
Aug 18, 2004 | 4.218 | 5.475 | 4.209 | 5.475 | 396,852 | +1.17(+27.21%) |
Aug 17, 2004 | 4.228 | 4.352 | 4.199 | 4.304 | 71,935 | +0.12(+2.96%) |
Aug 16, 2004 | 4.209 | 4.361 | 4.047 | 4.180 | 89,367 | +0.00(+0.00%) |
Aug 13, 2004 | 4.266 | 4.266 | 4.095 | 4.180 | 229,353 | -0.05(-1.13%) |
Aug 12, 2004 | 4.371 | 4.466 | 4.095 | 4.228 | 90,418 | +0.02(+0.45%) |
Aug 11, 2004 | 4.447 | 4.447 | 4.142 | 4.209 | 42,111 | -0.09(-2.00%) |
Aug 10, 2004 | 4.276 | 4.457 | 4.276 | 4.295 | 25,623 | +0.06(+1.35%) |
Aug 09, 2004 | 4.209 | 4.466 | 4.104 | 4.237 | 63,534 | -0.07(-1.55%) |
Aug 06, 2004 | 4.428 | 4.428 | 4.209 | 4.304 | 66,264 | +0.04(+0.89%) |
Aug 05, 2004 | 4.247 | 4.542 | 4.209 | 4.266 | 59,123 | -0.12(-2.82%) |
Aug 04, 2004 | 4.285 | 4.666 | 4.180 | 4.390 | 113,311 | +0.25(+5.98%) |
Aug 03, 2004 | 4.161 | 4.161 | 4.095 | 4.142 | 66,286 | +0.05(+1.16%) |
Aug 02, 2004 | 4.247 | 4.247 | 4.076 | 4.095 | 73,720 | -0.15(-3.59%) |
Jul 30, 2004 | 4.237 | 4.285 | 4.209 | 4.247 | 102,599 | -0.01(-0.22%) |
Jul 29, 2004 | 4.390 | 4.428 | 4.237 | 4.257 | 109,950 | +0.07(+1.59%) |
Jul 28, 2004 | 4.342 | 4.495 | 4.057 | 4.190 | 88,842 | -0.27(-5.98%) |
Jul 27, 2004 | 3.895 | 4.856 | 3.885 | 4.457 | 184,616 | +0.62(+16.13%) |
Jul 26, 2004 | 3.952 | 4.018 | 3.809 | 3.838 | 71,830 | -0.12(-3.12%) |
Jul 23, 2004 | 3.971 | 4.057 | 3.952 | 3.961 | 56,813 | -0.13(-3.26%) |
Jul 22, 2004 | 4.437 | 4.485 | 3.866 | 4.095 | 143,975 | -0.32(-7.33%) |
Jul 21, 2004 | 4.495 | 4.685 | 4.380 | 4.418 | 113,626 | -0.19(-4.13%) |
Jul 20, 2004 | 4.628 | 4.685 | 4.495 | 4.609 | 73,195 | -0.05(-1.02%) |
Jul 19, 2004 | 4.656 | 4.733 | 4.571 | 4.656 | 30,034 | -0.07(-1.41%) |
Jul 16, 2004 | 4.837 | 4.837 | 4.704 | 4.723 | 32,974 | -0.05(-1.00%) |
Jul 15, 2004 | 4.837 | 4.837 | 4.580 | 4.771 | 55,553 | -0.05(-0.99%) |
Jul 14, 2004 | 4.875 | 4.875 | 4.666 | 4.818 | 55,448 | +0.03(+0.60%) |
Jul 13, 2004 | 4.714 | 4.828 | 4.542 | 4.790 | 71,620 | +0.13(+2.86%) |
Jul 12, 2004 | 5.523 | 5.561 | 4.571 | 4.656 | 267,473 | -0.85(-15.41%) |
Jul 09, 2004 | 5.561 | 5.637 | 5.409 | 5.505 | 63,324 | -0.01(-0.16%) |
Jul 08, 2004 | 5.542 | 5.552 | 5.399 | 5.513 | 77,711 | +0.02(+0.35%) |
Jul 07, 2004 | 5.580 | 5.580 | 5.342 | 5.494 | 104,070 | +0.00(+0.00%) |
Jul 06, 2004 | 5.409 | 5.599 | 5.390 | 5.494 | 95,878 | -0.10(-1.87%) |
Jul 02, 2004 | 5.075 | 5.675 | 5.028 | 5.599 | 265,478 | +0.54(+10.73%) |