Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.284 | 5.340 | 5.255 | 5.287 | 155,015 | +0.03(+0.55%) |
Sep 29, 2004 | 5.256 | 5.300 | 5.200 | 5.258 | 170,016 | -0.02(-0.34%) |
Sep 28, 2004 | 5.186 | 5.276 | 5.186 | 5.276 | 63,535 | +0.10(+1.93%) |
Sep 27, 2004 | 5.227 | 5.260 | 5.177 | 5.177 | 113,834 | -0.06(-1.07%) |
Sep 24, 2004 | 5.258 | 5.303 | 5.186 | 5.233 | 115,305 | -0.03(-0.48%) |
Sep 23, 2004 | 5.349 | 5.349 | 5.258 | 5.258 | 115,011 | -0.06(-1.16%) |
Sep 22, 2004 | 5.398 | 5.401 | 5.267 | 5.320 | 97,656 | -0.12(-2.20%) |
Sep 21, 2004 | 5.383 | 5.439 | 5.378 | 5.439 | 48,828 | +0.05(+0.98%) |
Sep 20, 2004 | 5.394 | 5.458 | 5.327 | 5.387 | 85,596 | -0.04(-0.77%) |
Sep 17, 2004 | 5.485 | 5.485 | 5.356 | 5.429 | 246,494 | -0.02(-0.37%) |
Sep 16, 2004 | 5.372 | 5.454 | 5.372 | 5.449 | 147,367 | +0.10(+1.93%) |
Sep 15, 2004 | 5.439 | 5.439 | 5.314 | 5.345 | 154,721 | -0.04(-0.74%) |
Sep 14, 2004 | 5.387 | 5.470 | 5.372 | 5.385 | 86,773 | -0.07(-1.33%) |
Sep 13, 2004 | 5.467 | 5.467 | 5.387 | 5.458 | 125,306 | +0.04(+0.74%) |
Sep 10, 2004 | 5.438 | 5.503 | 5.374 | 5.418 | 247,083 | +0.01(+0.17%) |
Sep 09, 2004 | 5.294 | 5.458 | 5.294 | 5.409 | 316,795 | +0.17(+3.25%) |
Sep 08, 2004 | 5.218 | 5.367 | 5.218 | 5.238 | 117,364 | -0.06(-1.06%) |
Sep 07, 2004 | 5.218 | 5.325 | 5.218 | 5.294 | 77,654 | +0.08(+1.46%) |
Sep 03, 2004 | 5.267 | 5.323 | 5.184 | 5.218 | 93,538 | -0.06(-1.10%) |
Sep 02, 2004 | 5.146 | 5.285 | 5.119 | 5.276 | 155,015 | +0.11(+2.21%) |
Sep 01, 2004 | 5.146 | 5.245 | 5.100 | 5.162 | 177,370 | +0.05(+1.03%) |
Aug 31, 2004 | 5.117 | 5.138 | 5.050 | 5.109 | 76,772 | +0.05(+0.93%) |
Aug 30, 2004 | 5.073 | 5.106 | 5.059 | 5.062 | 75,007 | -0.04(-0.85%) |
Aug 27, 2004 | 5.044 | 5.131 | 5.035 | 5.106 | 90,303 | +0.05(+1.00%) |
Aug 26, 2004 | 5.131 | 5.131 | 4.995 | 5.055 | 83,537 | -0.08(-1.48%) |
Aug 25, 2004 | 5.022 | 5.131 | 5.022 | 5.131 | 123,541 | +0.06(+1.25%) |
Aug 24, 2004 | 5.062 | 5.075 | 5.012 | 5.068 | 77,066 | +0.05(+0.90%) |
Aug 23, 2004 | 5.059 | 5.062 | 4.981 | 5.022 | 121,482 | -0.02(-0.36%) |
Aug 20, 2004 | 5.030 | 5.044 | 4.997 | 5.041 | 95,009 | +0.04(+0.87%) |
Aug 19, 2004 | 5.010 | 5.028 | 4.943 | 4.997 | 116,187 | -0.02(-0.36%) |
Aug 18, 2004 | 4.896 | 5.026 | 4.854 | 5.015 | 118,520 | +0.05(+0.99%) |
Aug 17, 2004 | 4.995 | 5.004 | 4.910 | 4.966 | 36,474 | -0.01(-0.11%) |
Aug 16, 2004 | 4.977 | 5.013 | 4.892 | 4.972 | 91,479 | +0.02(+0.40%) |
Aug 13, 2004 | 4.932 | 4.963 | 4.850 | 4.952 | 241,788 | +0.06(+1.30%) |
Aug 12, 2004 | 4.818 | 4.925 | 4.818 | 4.888 | 275,909 | +0.01(+0.15%) |
Aug 11, 2004 | 4.843 | 4.896 | 4.754 | 4.881 | 162,957 | +0.01(+0.11%) |
Aug 10, 2004 | 4.718 | 4.876 | 4.718 | 4.876 | 123,247 | +0.17(+3.62%) |
Aug 09, 2004 | 4.714 | 4.730 | 4.669 | 4.705 | 77,360 | -0.01(-0.12%) |
Aug 06, 2004 | 4.711 | 4.808 | 4.689 | 4.711 | 100,009 | -0.03(-0.54%) |
Aug 05, 2004 | 4.801 | 4.848 | 4.716 | 4.736 | 222,668 | -0.08(-1.73%) |
Aug 04, 2004 | 4.803 | 4.877 | 4.752 | 4.819 | 81,184 | +0.00(+0.00%) |
Aug 03, 2004 | 4.827 | 4.892 | 4.808 | 4.819 | 216,786 | -0.06(-1.15%) |
Aug 02, 2004 | 4.750 | 4.894 | 4.750 | 4.876 | 114,717 | +0.08(+1.66%) |
Jul 30, 2004 | 4.859 | 4.874 | 4.792 | 4.796 | 105,304 | -0.10(-2.04%) |
Jul 29, 2004 | 4.868 | 4.896 | 4.807 | 4.896 | 136,484 | +0.08(+1.69%) |
Jul 28, 2004 | 4.886 | 4.903 | 4.812 | 4.814 | 282,969 | -0.07(-1.52%) |
Jul 27, 2004 | 4.814 | 4.905 | 4.814 | 4.888 | 274,732 | +0.05(+1.05%) |
Jul 26, 2004 | 4.957 | 4.957 | 4.807 | 4.837 | 180,900 | -0.11(-2.13%) |
Jul 23, 2004 | 4.914 | 5.006 | 4.872 | 4.943 | 511,815 | -0.03(-0.66%) |
Jul 22, 2004 | 4.910 | 5.030 | 4.899 | 4.975 | 177,664 | +0.03(+0.70%) |
Jul 21, 2004 | 5.158 | 5.189 | 4.941 | 4.941 | 181,488 | -0.22(-4.22%) |
Jul 20, 2004 | 5.095 | 5.158 | 5.050 | 5.158 | 88,832 | +0.06(+1.24%) |
Jul 19, 2004 | 5.086 | 5.113 | 4.997 | 5.095 | 78,242 | +0.09(+1.85%) |
Jul 16, 2004 | 5.086 | 5.158 | 5.001 | 5.003 | 94,126 | -0.09(-1.78%) |
Jul 15, 2004 | 5.104 | 5.148 | 5.068 | 5.093 | 105,892 | +0.05(+1.04%) |
Jul 14, 2004 | 5.079 | 5.138 | 4.990 | 5.041 | 130,306 | -0.01(-0.11%) |
Jul 13, 2004 | 5.080 | 5.128 | 5.046 | 5.046 | 107,069 | -0.04(-0.71%) |
Jul 12, 2004 | 4.995 | 5.149 | 4.995 | 5.082 | 146,190 | +0.07(+1.45%) |
Jul 09, 2004 | 5.077 | 5.077 | 5.003 | 5.010 | 45,298 | -0.05(-0.97%) |
Jul 08, 2004 | 5.026 | 5.129 | 5.026 | 5.059 | 264,437 | -0.03(-0.50%) |
Jul 07, 2004 | 5.086 | 5.104 | 5.012 | 5.084 | 130,895 | +0.06(+1.23%) |
Jul 06, 2004 | 5.084 | 5.129 | 5.022 | 5.022 | 644,769 | -0.05(-1.07%) |
Jul 02, 2004 | 5.039 | 5.106 | 5.039 | 5.077 | 234,728 | +0.05(+0.90%) |