Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.127 | 5.299 | 5.127 | 5.299 | 31,886 | +0.09(+1.68%) |
Sep 29, 2004 | 5.159 | 5.285 | 5.137 | 5.212 | 53,326 | +0.09(+1.80%) |
Sep 28, 2004 | 5.165 | 5.197 | 5.069 | 5.120 | 18,966 | -0.03(-0.66%) |
Sep 27, 2004 | 4.996 | 5.197 | 4.979 | 5.154 | 62,122 | +0.15(+2.91%) |
Sep 24, 2004 | 4.790 | 5.062 | 4.785 | 5.008 | 94,008 | +0.08(+1.67%) |
Sep 23, 2004 | 4.957 | 5.130 | 4.911 | 4.926 | 38,758 | -0.09(-1.88%) |
Sep 22, 2004 | 5.032 | 5.144 | 4.960 | 5.020 | 75,316 | -0.06(-1.24%) |
Sep 21, 2004 | 5.115 | 5.210 | 5.069 | 5.083 | 95,932 | -0.09(-1.69%) |
Sep 20, 2004 | 5.122 | 5.207 | 5.096 | 5.171 | 36,558 | +0.02(+0.47%) |
Sep 17, 2004 | 5.396 | 5.459 | 5.113 | 5.147 | 97,857 | -0.06(-1.16%) |
Sep 16, 2004 | 5.108 | 5.251 | 5.108 | 5.207 | 76,416 | +0.02(+0.33%) |
Sep 15, 2004 | 5.134 | 5.336 | 5.134 | 5.190 | 95,658 | -0.01(-0.14%) |
Sep 14, 2004 | 5.316 | 5.336 | 5.105 | 5.197 | 44,805 | -0.04(-0.70%) |
Sep 13, 2004 | 5.287 | 5.481 | 5.069 | 5.234 | 135,515 | -0.03(-0.64%) |
Sep 10, 2004 | 5.076 | 5.270 | 5.054 | 5.268 | 55,525 | +0.20(+3.92%) |
Sep 09, 2004 | 5.066 | 5.176 | 4.989 | 5.069 | 109,127 | +0.08(+1.65%) |
Sep 08, 2004 | 5.081 | 5.127 | 4.984 | 4.986 | 100,330 | -0.11(-2.19%) |
Sep 07, 2004 | 5.277 | 5.277 | 4.921 | 5.098 | 67,070 | -0.01(-0.28%) |
Sep 03, 2004 | 5.299 | 5.299 | 5.059 | 5.113 | 49,753 | -0.06(-1.08%) |
Sep 02, 2004 | 4.999 | 5.282 | 4.885 | 5.168 | 66,795 | +0.19(+3.90%) |
Sep 01, 2004 | 4.996 | 5.200 | 4.872 | 4.974 | 144,311 | -0.01(-0.15%) |
Aug 31, 2004 | 5.066 | 5.081 | 4.933 | 4.982 | 62,397 | -0.09(-1.72%) |
Aug 30, 2004 | 5.336 | 5.336 | 5.052 | 5.069 | 85,487 | -0.21(-4.04%) |
Aug 27, 2004 | 5.382 | 5.382 | 5.248 | 5.282 | 141,013 | -0.20(-3.59%) |
Aug 26, 2004 | 5.593 | 5.656 | 5.433 | 5.479 | 117,098 | -0.12(-2.21%) |
Aug 25, 2004 | 5.508 | 5.653 | 5.505 | 5.602 | 34,909 | -0.02(-0.30%) |
Aug 24, 2004 | 5.673 | 5.673 | 5.508 | 5.619 | 51,127 | -0.00(-0.04%) |
Aug 23, 2004 | 5.246 | 5.760 | 5.246 | 5.622 | 132,217 | +0.29(+5.36%) |
Aug 20, 2004 | 5.299 | 5.404 | 5.256 | 5.336 | 125,372 | +0.04(+0.69%) |
Aug 19, 2004 | 5.302 | 5.338 | 5.273 | 5.299 | 45,904 | -0.04(-0.68%) |
Aug 18, 2004 | 5.088 | 5.423 | 5.062 | 5.336 | 112,736 | +0.24(+4.81%) |
Aug 17, 2004 | 5.450 | 5.450 | 4.969 | 5.091 | 83,563 | -0.30(-5.62%) |
Aug 16, 2004 | 5.093 | 5.530 | 5.030 | 5.394 | 57,174 | +0.31(+6.01%) |
Aug 13, 2004 | 4.986 | 5.110 | 4.931 | 5.088 | 322,158 | +0.03(+0.62%) |
Aug 12, 2004 | 5.122 | 5.217 | 4.996 | 5.057 | 126,169 | -0.34(-6.29%) |
Aug 11, 2004 | 5.556 | 5.566 | 5.314 | 5.396 | 43,156 | -0.18(-3.26%) |
Aug 10, 2004 | 5.377 | 5.780 | 5.307 | 5.578 | 136,065 | +0.20(+3.74%) |
Aug 09, 2004 | 5.341 | 5.421 | 5.246 | 5.377 | 62,672 | +0.04(+0.77%) |
Aug 06, 2004 | 5.294 | 5.462 | 5.273 | 5.336 | 91,809 | -0.03(-0.59%) |
Aug 05, 2004 | 5.345 | 5.537 | 5.343 | 5.367 | 56,625 | -0.08(-1.47%) |
Aug 04, 2004 | 5.469 | 5.590 | 5.268 | 5.447 | 41,781 | +0.08(+1.44%) |
Aug 03, 2004 | 5.430 | 5.438 | 5.268 | 5.370 | 157,560 | -0.15(-2.68%) |
Aug 02, 2004 | 5.314 | 5.670 | 5.314 | 5.518 | 329,030 | +0.16(+2.89%) |
Jul 30, 2004 | 5.401 | 5.459 | 5.338 | 5.362 | 45,629 | -0.06(-1.07%) |
Jul 29, 2004 | 5.495 | 5.544 | 5.348 | 5.421 | 79,715 | -0.05(-0.93%) |
Jul 28, 2004 | 5.479 | 5.505 | 5.411 | 5.471 | 135,515 | -0.07(-1.18%) |
Jul 27, 2004 | 5.554 | 5.607 | 5.493 | 5.537 | 173,998 | -0.02(-0.31%) |
Jul 26, 2004 | 5.697 | 5.697 | 5.554 | 5.554 | 168,775 | -0.16(-2.84%) |
Jul 23, 2004 | 5.452 | 5.760 | 5.372 | 5.716 | 119,572 | +0.11(+1.99%) |
Jul 22, 2004 | 5.326 | 5.632 | 5.260 | 5.605 | 168,501 | +0.37(+6.99%) |
Jul 21, 2004 | 5.481 | 5.481 | 5.234 | 5.239 | 43,430 | -0.20(-3.61%) |
Jul 20, 2004 | 5.190 | 5.435 | 5.156 | 5.435 | 166,027 | +0.24(+4.67%) |
Jul 19, 2004 | 5.171 | 5.229 | 5.142 | 5.193 | 90,435 | -0.01(-0.28%) |
Jul 16, 2004 | 5.066 | 5.256 | 5.066 | 5.207 | 355,144 | +0.08(+1.66%) |
Jul 15, 2004 | 5.239 | 5.239 | 4.555 | 5.122 | 1,652,850 | -0.15(-2.90%) |
Jul 14, 2004 | 5.282 | 5.367 | 5.268 | 5.275 | 118,473 | -0.06(-1.14%) |
Jul 13, 2004 | 5.554 | 5.576 | 5.239 | 5.336 | 222,652 | -0.23(-4.14%) |
Jul 12, 2004 | 5.670 | 5.675 | 5.556 | 5.566 | 88,236 | -0.08(-1.33%) |
Jul 09, 2004 | 5.651 | 5.658 | 5.593 | 5.641 | 85,487 | +0.08(+1.35%) |
Jul 08, 2004 | 5.602 | 5.665 | 5.552 | 5.566 | 231,723 | -0.13(-2.22%) |
Jul 07, 2004 | 5.678 | 5.743 | 5.595 | 5.692 | 118,473 | +0.01(+0.26%) |
Jul 06, 2004 | 5.699 | 5.707 | 5.593 | 5.678 | 59,923 | -0.02(-0.38%) |
Jul 02, 2004 | 5.581 | 5.699 | 5.556 | 5.699 | 150,633 | +0.12(+2.17%) |