Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.038 | 5.236 | 5.038 | 5.101 | 827,275 | -0.02(-0.35%) |
Sep 29, 2004 | 4.993 | 5.291 | 4.948 | 5.119 | 1,844,396 | +0.23(+4.61%) |
Sep 28, 2004 | 5.002 | 5.011 | 4.794 | 4.893 | 985,885 | -0.03(-0.55%) |
Sep 27, 2004 | 4.848 | 5.083 | 4.830 | 4.920 | 744,758 | -0.05(-1.09%) |
Sep 24, 2004 | 5.173 | 5.191 | 4.920 | 4.975 | 1,354,388 | -0.20(-3.84%) |
Sep 23, 2004 | 5.137 | 5.273 | 5.119 | 5.173 | 657,700 | +0.01(+0.17%) |
Sep 22, 2004 | 5.264 | 5.327 | 5.146 | 5.164 | 1,147,708 | -0.18(-3.38%) |
Sep 21, 2004 | 5.408 | 5.480 | 5.200 | 5.345 | 1,301,334 | -0.06(-1.17%) |
Sep 20, 2004 | 5.191 | 5.589 | 5.146 | 5.408 | 1,227,456 | +0.20(+3.81%) |
Sep 17, 2004 | 5.246 | 5.336 | 4.957 | 5.209 | 978,243 | +0.03(+0.52%) |
Sep 16, 2004 | 5.300 | 5.417 | 5.128 | 5.182 | 909,349 | -0.02(-0.35%) |
Sep 15, 2004 | 5.309 | 5.309 | 5.101 | 5.200 | 872,577 | -0.11(-2.04%) |
Sep 14, 2004 | 5.372 | 5.372 | 5.173 | 5.309 | 1,001,060 | -0.04(-0.68%) |
Sep 13, 2004 | 5.327 | 5.390 | 5.119 | 5.345 | 1,210,399 | +0.09(+1.72%) |
Sep 10, 2004 | 5.137 | 5.363 | 5.065 | 5.255 | 1,228,453 | +0.16(+3.19%) |
Sep 09, 2004 | 4.920 | 5.137 | 4.857 | 5.092 | 1,262,124 | +0.23(+4.64%) |
Sep 08, 2004 | 4.812 | 4.957 | 4.767 | 4.866 | 885,979 | +0.09(+1.89%) |
Sep 07, 2004 | 4.975 | 5.038 | 4.758 | 4.776 | 935,600 | -0.17(-3.47%) |
Sep 03, 2004 | 4.993 | 5.083 | 4.875 | 4.948 | 687,605 | -0.14(-2.66%) |
Sep 02, 2004 | 4.920 | 5.092 | 4.812 | 5.083 | 954,429 | +0.17(+3.49%) |
Sep 01, 2004 | 4.939 | 5.516 | 4.884 | 4.911 | 1,303,549 | -0.04(-0.73%) |
Aug 31, 2004 | 5.047 | 5.074 | 4.830 | 4.948 | 656,703 | -0.08(-1.62%) |
Aug 30, 2004 | 5.182 | 5.191 | 4.966 | 5.029 | 660,358 | -0.11(-2.11%) |
Aug 27, 2004 | 5.273 | 5.282 | 5.128 | 5.137 | 640,975 | -0.06(-1.22%) |
Aug 26, 2004 | 5.155 | 5.291 | 5.146 | 5.200 | 1,114,812 | +0.02(+0.35%) |
Aug 25, 2004 | 4.993 | 5.255 | 4.930 | 5.182 | 1,336,334 | +0.19(+3.80%) |
Aug 24, 2004 | 5.182 | 5.191 | 4.956 | 4.993 | 1,117,138 | -0.09(-1.78%) |
Aug 23, 2004 | 5.264 | 5.327 | 5.029 | 5.083 | 951,439 | -0.10(-1.92%) |
Aug 20, 2004 | 4.984 | 5.200 | 4.966 | 5.182 | 1,071,836 | +0.21(+4.17%) |
Aug 19, 2004 | 4.993 | 5.083 | 4.893 | 4.975 | 1,371,224 | +0.03(+0.55%) |
Aug 18, 2004 | 4.641 | 4.948 | 4.641 | 4.948 | 1,623,870 | +0.21(+4.38%) |
Aug 17, 2004 | 4.668 | 4.767 | 4.623 | 4.740 | 1,052,342 | +0.16(+3.55%) |
Aug 16, 2004 | 4.614 | 4.740 | 4.568 | 4.577 | 1,213,389 | +0.02(+0.40%) |
Aug 13, 2004 | 4.668 | 4.740 | 4.334 | 4.559 | 2,087,517 | -0.09(-1.94%) |
Aug 12, 2004 | 4.794 | 4.821 | 4.550 | 4.650 | 3,141,300 | -0.10(-2.09%) |
Aug 11, 2004 | 4.984 | 4.984 | 4.650 | 4.749 | 12,806,992 | -1.60(-25.18%) |
Aug 09, 2004 | 6.284 | 6.464 | 6.284 | 6.347 | 625,579 | +0.05(+0.72%) |
Aug 06, 2004 | 6.401 | 6.537 | 6.257 | 6.302 | 840,677 | -0.22(-3.32%) |
Aug 05, 2004 | 6.663 | 6.735 | 6.500 | 6.519 | 749,964 | -0.16(-2.43%) |
Aug 04, 2004 | 6.708 | 6.771 | 6.464 | 6.681 | 888,969 | +0.02(+0.27%) |
Aug 03, 2004 | 6.934 | 7.006 | 6.609 | 6.663 | 1,387,174 | -0.32(-4.53%) |
Aug 02, 2004 | 7.105 | 7.132 | 6.798 | 6.979 | 1,638,380 | -0.07(-1.02%) |
Jul 30, 2004 | 6.916 | 7.250 | 6.916 | 7.051 | 1,310,859 | +0.04(+0.51%) |
Jul 29, 2004 | 6.789 | 7.087 | 6.771 | 7.015 | 1,456,953 | +0.37(+5.57%) |
Jul 28, 2004 | 6.952 | 6.979 | 6.510 | 6.645 | 1,793,114 | -0.48(-6.72%) |
Jul 27, 2004 | 6.961 | 7.151 | 6.907 | 7.123 | 1,427,601 | +0.24(+3.54%) |
Jul 26, 2004 | 6.907 | 7.069 | 6.726 | 6.880 | 1,649,013 | -0.05(-0.65%) |
Jul 23, 2004 | 7.385 | 7.494 | 6.862 | 6.925 | 2,301,619 | -0.56(-7.48%) |
Jul 22, 2004 | 7.512 | 7.629 | 7.169 | 7.485 | 2,561,132 | +0.02(+0.24%) |
Jul 21, 2004 | 8.098 | 8.333 | 7.467 | 7.467 | 4,420,814 | -0.36(-4.61%) |
Jul 20, 2004 | 7.593 | 7.864 | 7.539 | 7.828 | 1,726,214 | +0.31(+4.08%) |
Jul 19, 2004 | 7.512 | 7.728 | 7.512 | 7.521 | 1,702,843 | -0.02(-0.30%) |
Jul 16, 2004 | 7.665 | 7.855 | 7.510 | 7.543 | 2,113,767 | -0.13(-1.71%) |
Jul 15, 2004 | 7.683 | 7.945 | 7.557 | 7.674 | 1,376,984 | +0.01(+0.12%) |
Jul 14, 2004 | 7.846 | 7.900 | 7.584 | 7.665 | 1,356,271 | -0.34(-4.28%) |
Jul 13, 2004 | 7.909 | 8.180 | 7.909 | 8.008 | 2,039,890 | +0.01(+0.11%) |
Jul 12, 2004 | 8.243 | 8.252 | 7.782 | 7.999 | 2,602,335 | -0.37(-4.42%) |
Jul 09, 2004 | 8.424 | 8.622 | 8.333 | 8.369 | 803,351 | -0.01(-0.11%) |
Jul 08, 2004 | 8.387 | 8.622 | 8.225 | 8.378 | 1,228,453 | -0.05(-0.54%) |
Jul 07, 2004 | 8.532 | 8.803 | 8.405 | 8.424 | 1,238,753 | -0.05(-0.53%) |
Jul 06, 2004 | 8.947 | 8.947 | 8.306 | 8.469 | 2,916,565 | -0.59(-6.48%) |
Jul 02, 2004 | 9.263 | 9.344 | 8.947 | 9.056 | 1,538,252 | -0.22(-2.34%) |