Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 4.969 | 5.062 | 4.954 | 5.016 | 1,350,874 | +0.04(+0.79%) |
Sep 29, 2004 | 4.948 | 5.001 | 4.922 | 4.976 | 927,457 | +0.02(+0.42%) |
Sep 28, 2004 | 4.982 | 5.010 | 4.946 | 4.956 | 968,037 | +0.01(+0.15%) |
Sep 27, 2004 | 5.002 | 5.017 | 4.944 | 4.948 | 911,439 | -0.05(-1.09%) |
Sep 24, 2004 | 4.935 | 5.029 | 4.933 | 5.002 | 937,068 | +0.06(+1.25%) |
Sep 23, 2004 | 4.956 | 4.986 | 4.935 | 4.941 | 1,651,483 | -0.04(-0.75%) |
Sep 22, 2004 | 5.017 | 5.023 | 4.976 | 4.978 | 755,528 | -0.06(-1.15%) |
Sep 21, 2004 | 5.083 | 5.092 | 5.034 | 5.036 | 1,158,121 | -0.05(-0.92%) |
Sep 20, 2004 | 5.047 | 5.111 | 5.001 | 5.083 | 1,506,251 | +0.02(+0.44%) |
Sep 17, 2004 | 5.081 | 5.149 | 5.060 | 5.060 | 2,397,935 | -0.05(-1.03%) |
Sep 16, 2004 | 5.122 | 5.124 | 5.092 | 5.113 | 919,448 | +0.02(+0.44%) |
Sep 15, 2004 | 5.186 | 5.186 | 5.074 | 5.090 | 1,914,183 | -0.08(-1.59%) |
Sep 14, 2004 | 5.163 | 5.199 | 5.160 | 5.173 | 1,606,632 | +0.01(+0.22%) |
Sep 13, 2004 | 5.253 | 5.253 | 5.156 | 5.162 | 1,641,338 | -0.06(-1.18%) |
Sep 10, 2004 | 5.203 | 5.244 | 5.186 | 5.223 | 2,319,445 | -0.03(-0.50%) |
Sep 09, 2004 | 5.192 | 5.272 | 5.162 | 5.250 | 1,854,381 | +0.06(+1.12%) |
Sep 08, 2004 | 5.255 | 5.255 | 5.115 | 5.192 | 2,162,466 | -0.06(-1.21%) |
Sep 07, 2004 | 5.223 | 5.255 | 5.184 | 5.255 | 1,147,976 | +0.08(+1.48%) |
Sep 03, 2004 | 5.208 | 5.212 | 5.150 | 5.178 | 1,530,278 | -0.02(-0.40%) |
Sep 02, 2004 | 5.072 | 5.231 | 5.060 | 5.199 | 2,042,863 | +0.13(+2.51%) |
Sep 01, 2004 | 5.001 | 5.072 | 4.974 | 5.072 | 1,723,032 | +0.07(+1.42%) |
Aug 31, 2004 | 5.010 | 5.029 | 4.978 | 5.001 | 2,920,664 | +0.00(+0.04%) |
Aug 30, 2004 | 5.055 | 5.055 | 4.963 | 4.999 | 2,435,845 | -0.06(-1.11%) |
Aug 27, 2004 | 4.935 | 5.055 | 4.928 | 5.055 | 2,858,727 | +0.13(+2.55%) |
Aug 26, 2004 | 4.982 | 5.001 | 4.929 | 4.929 | 1,926,464 | -0.04(-0.79%) |
Aug 25, 2004 | 4.963 | 4.980 | 4.933 | 4.969 | 1,604,496 | +0.01(+0.11%) |
Aug 24, 2004 | 4.929 | 4.971 | 4.888 | 4.963 | 1,973,984 | +0.04(+0.72%) |
Aug 23, 2004 | 4.888 | 4.928 | 4.869 | 4.928 | 2,427,835 | +0.06(+1.19%) |
Aug 20, 2004 | 4.935 | 4.935 | 4.802 | 4.869 | 4,534,772 | -0.09(-1.85%) |
Aug 19, 2004 | 5.057 | 5.059 | 4.708 | 4.961 | 8,665,350 | -0.31(-5.86%) |
Aug 18, 2004 | 5.141 | 5.300 | 5.094 | 5.270 | 1,721,964 | +0.09(+1.70%) |
Aug 17, 2004 | 5.253 | 5.300 | 5.169 | 5.182 | 1,190,157 | -0.10(-1.88%) |
Aug 16, 2004 | 5.188 | 5.291 | 5.124 | 5.281 | 1,248,357 | +0.12(+2.29%) |
Aug 13, 2004 | 5.188 | 5.244 | 5.160 | 5.163 | 1,104,192 | -0.05(-1.01%) |
Aug 12, 2004 | 5.298 | 5.304 | 5.208 | 5.216 | 1,042,255 | -0.12(-2.25%) |
Aug 11, 2004 | 5.272 | 5.349 | 5.197 | 5.336 | 2,448,659 | +0.02(+0.32%) |
Aug 10, 2004 | 5.235 | 5.328 | 5.214 | 5.319 | 1,478,486 | +0.12(+2.38%) |
Aug 09, 2004 | 5.227 | 5.257 | 5.169 | 5.195 | 1,248,357 | +0.01(+0.11%) |
Aug 06, 2004 | 5.323 | 5.323 | 5.188 | 5.190 | 1,700,072 | -0.13(-2.50%) |
Aug 05, 2004 | 5.431 | 5.431 | 5.321 | 5.323 | 886,878 | -0.10(-1.86%) |
Aug 04, 2004 | 5.459 | 5.469 | 5.347 | 5.424 | 1,388,784 | -0.05(-0.99%) |
Aug 03, 2004 | 5.581 | 5.581 | 5.459 | 5.478 | 850,036 | -0.08(-1.52%) |
Aug 02, 2004 | 5.525 | 5.577 | 5.517 | 5.562 | 1,284,131 | +0.00(+0.07%) |
Jul 30, 2004 | 5.516 | 5.572 | 5.514 | 5.559 | 1,826,082 | +0.03(+0.61%) |
Jul 29, 2004 | 5.473 | 5.557 | 5.454 | 5.525 | 1,788,706 | +0.07(+1.27%) |
Jul 28, 2004 | 5.463 | 5.502 | 5.437 | 5.456 | 2,067,958 | -0.01(-0.14%) |
Jul 27, 2004 | 5.356 | 5.484 | 5.349 | 5.463 | 1,661,094 | +0.13(+2.39%) |
Jul 26, 2004 | 5.459 | 5.487 | 5.244 | 5.336 | 2,981,000 | -0.11(-1.96%) |
Jul 23, 2004 | 5.506 | 5.529 | 5.437 | 5.443 | 1,070,020 | -0.08(-1.52%) |
Jul 22, 2004 | 5.544 | 5.600 | 5.523 | 5.527 | 1,401,064 | +0.00(+0.03%) |
Jul 21, 2004 | 5.673 | 5.673 | 5.525 | 5.525 | 1,026,237 | -0.17(-2.96%) |
Jul 20, 2004 | 5.619 | 5.694 | 5.600 | 5.694 | 1,217,388 | +0.10(+1.74%) |
Jul 19, 2004 | 5.637 | 5.647 | 5.589 | 5.596 | 1,024,101 | -0.04(-0.73%) |
Jul 16, 2004 | 5.750 | 5.750 | 5.619 | 5.637 | 972,842 | -0.07(-1.28%) |
Jul 15, 2004 | 5.725 | 5.725 | 5.620 | 5.710 | 1,045,459 | +0.08(+1.43%) |
Jul 14, 2004 | 5.628 | 5.679 | 5.622 | 5.630 | 598,015 | -0.03(-0.50%) |
Jul 13, 2004 | 5.768 | 5.770 | 5.639 | 5.658 | 674,369 | -0.08(-1.34%) |
Jul 12, 2004 | 5.694 | 5.740 | 5.667 | 5.735 | 910,905 | +0.02(+0.39%) |
Jul 09, 2004 | 5.727 | 5.735 | 5.694 | 5.712 | 850,036 | -0.02(-0.29%) |
Jul 08, 2004 | 5.680 | 5.752 | 5.680 | 5.729 | 1,170,935 | +0.05(+0.86%) |
Jul 07, 2004 | 5.759 | 5.768 | 5.673 | 5.680 | 1,039,051 | -0.08(-1.37%) |
Jul 06, 2004 | 5.748 | 5.767 | 5.725 | 5.759 | 1,023,567 | +0.01(+0.20%) |
Jul 02, 2004 | 5.810 | 5.834 | 5.748 | 5.748 | 826,008 | -0.10(-1.76%) |