Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.122 | 5.294 | 5.122 | 5.294 | 31,920 | +0.09(+1.68%) |
Sep 29, 2004 | 5.153 | 5.279 | 5.131 | 5.206 | 53,384 | +0.09(+1.80%) |
Sep 28, 2004 | 5.159 | 5.192 | 5.063 | 5.114 | 18,987 | -0.03(-0.66%) |
Sep 27, 2004 | 4.991 | 5.192 | 4.974 | 5.148 | 62,190 | +0.15(+2.91%) |
Sep 24, 2004 | 4.785 | 5.056 | 4.780 | 5.003 | 94,110 | +0.08(+1.67%) |
Sep 23, 2004 | 4.952 | 5.124 | 4.906 | 4.920 | 38,799 | -0.09(-1.88%) |
Sep 22, 2004 | 5.027 | 5.139 | 4.954 | 5.015 | 75,398 | -0.06(-1.24%) |
Sep 21, 2004 | 5.109 | 5.204 | 5.063 | 5.078 | 96,036 | -0.09(-1.69%) |
Sep 20, 2004 | 5.117 | 5.201 | 5.090 | 5.165 | 36,598 | +0.02(+0.47%) |
Sep 17, 2004 | 5.390 | 5.453 | 5.107 | 5.141 | 97,963 | -0.06(-1.16%) |
Sep 16, 2004 | 5.102 | 5.245 | 5.102 | 5.201 | 76,499 | +0.02(+0.33%) |
Sep 15, 2004 | 5.129 | 5.330 | 5.129 | 5.185 | 95,761 | -0.01(-0.14%) |
Sep 14, 2004 | 5.311 | 5.330 | 5.100 | 5.192 | 44,853 | -0.04(-0.70%) |
Sep 13, 2004 | 5.281 | 5.475 | 5.063 | 5.228 | 135,662 | -0.03(-0.64%) |
Sep 10, 2004 | 5.071 | 5.264 | 5.049 | 5.262 | 55,585 | +0.20(+3.92%) |
Sep 09, 2004 | 5.061 | 5.170 | 4.983 | 5.063 | 109,245 | +0.08(+1.65%) |
Sep 08, 2004 | 5.076 | 5.122 | 4.979 | 4.981 | 100,439 | -0.11(-2.19%) |
Sep 07, 2004 | 5.272 | 5.272 | 4.916 | 5.092 | 67,143 | -0.01(-0.28%) |
Sep 03, 2004 | 5.294 | 5.294 | 5.054 | 5.107 | 49,807 | -0.06(-1.08%) |
Sep 02, 2004 | 4.993 | 5.277 | 4.879 | 5.163 | 66,868 | +0.19(+3.90%) |
Sep 01, 2004 | 4.991 | 5.194 | 4.867 | 4.969 | 144,467 | -0.01(-0.15%) |
Aug 31, 2004 | 5.061 | 5.076 | 4.928 | 4.976 | 62,465 | -0.09(-1.72%) |
Aug 30, 2004 | 5.330 | 5.330 | 5.046 | 5.063 | 85,580 | -0.21(-4.04%) |
Aug 27, 2004 | 5.376 | 5.376 | 5.243 | 5.277 | 141,165 | -0.20(-3.59%) |
Aug 26, 2004 | 5.587 | 5.650 | 5.427 | 5.473 | 117,225 | -0.12(-2.21%) |
Aug 25, 2004 | 5.502 | 5.647 | 5.499 | 5.596 | 34,947 | -0.02(-0.30%) |
Aug 24, 2004 | 5.667 | 5.667 | 5.502 | 5.613 | 51,182 | -0.00(-0.04%) |
Aug 23, 2004 | 5.240 | 5.754 | 5.240 | 5.616 | 132,360 | +0.29(+5.36%) |
Aug 20, 2004 | 5.294 | 5.398 | 5.250 | 5.330 | 125,508 | +0.04(+0.69%) |
Aug 19, 2004 | 5.296 | 5.332 | 5.267 | 5.294 | 45,954 | -0.04(-0.68%) |
Aug 18, 2004 | 5.083 | 5.417 | 5.056 | 5.330 | 112,858 | +0.24(+4.81%) |
Aug 17, 2004 | 5.444 | 5.444 | 4.964 | 5.085 | 83,653 | -0.30(-5.62%) |
Aug 16, 2004 | 5.088 | 5.524 | 5.025 | 5.388 | 57,236 | +0.31(+6.01%) |
Aug 13, 2004 | 4.981 | 5.105 | 4.925 | 5.083 | 322,507 | +0.03(+0.62%) |
Aug 12, 2004 | 5.117 | 5.211 | 4.991 | 5.051 | 126,306 | -0.34(-6.29%) |
Aug 11, 2004 | 5.550 | 5.560 | 5.308 | 5.390 | 43,202 | -0.18(-3.26%) |
Aug 10, 2004 | 5.371 | 5.773 | 5.301 | 5.572 | 136,212 | +0.20(+3.74%) |
Aug 09, 2004 | 5.335 | 5.415 | 5.240 | 5.371 | 62,740 | +0.04(+0.77%) |
Aug 06, 2004 | 5.289 | 5.456 | 5.267 | 5.330 | 91,909 | -0.03(-0.59%) |
Aug 05, 2004 | 5.340 | 5.531 | 5.337 | 5.361 | 56,686 | -0.08(-1.47%) |
Aug 04, 2004 | 5.463 | 5.584 | 5.262 | 5.441 | 41,826 | +0.08(+1.45%) |
Aug 03, 2004 | 5.424 | 5.432 | 5.262 | 5.364 | 157,731 | -0.15(-2.68%) |
Aug 02, 2004 | 5.308 | 5.664 | 5.308 | 5.512 | 329,386 | +0.16(+2.89%) |
Jul 30, 2004 | 5.395 | 5.453 | 5.332 | 5.357 | 45,679 | -0.06(-1.07%) |
Jul 29, 2004 | 5.489 | 5.538 | 5.342 | 5.415 | 79,801 | -0.05(-0.93%) |
Jul 28, 2004 | 5.473 | 5.499 | 5.405 | 5.466 | 135,662 | -0.07(-1.18%) |
Jul 27, 2004 | 5.548 | 5.601 | 5.487 | 5.531 | 174,187 | -0.02(-0.31%) |
Jul 26, 2004 | 5.691 | 5.691 | 5.548 | 5.548 | 168,958 | -0.16(-2.84%) |
Jul 23, 2004 | 5.446 | 5.754 | 5.366 | 5.710 | 119,701 | +0.11(+1.99%) |
Jul 22, 2004 | 5.320 | 5.625 | 5.255 | 5.599 | 168,683 | +0.37(+6.99%) |
Jul 21, 2004 | 5.475 | 5.475 | 5.228 | 5.233 | 43,477 | -0.20(-3.61%) |
Jul 20, 2004 | 5.185 | 5.429 | 5.151 | 5.429 | 166,206 | +0.24(+4.67%) |
Jul 19, 2004 | 5.165 | 5.223 | 5.136 | 5.187 | 90,533 | -0.01(-0.28%) |
Jul 16, 2004 | 5.061 | 5.250 | 5.061 | 5.201 | 355,528 | +0.08(+1.66%) |
Jul 15, 2004 | 5.233 | 5.233 | 4.550 | 5.117 | 1,654,639 | -0.15(-2.90%) |
Jul 14, 2004 | 5.277 | 5.361 | 5.262 | 5.269 | 118,601 | -0.06(-1.14%) |
Jul 13, 2004 | 5.548 | 5.570 | 5.233 | 5.330 | 222,893 | -0.23(-4.14%) |
Jul 12, 2004 | 5.664 | 5.669 | 5.550 | 5.560 | 88,331 | -0.08(-1.33%) |
Jul 09, 2004 | 5.645 | 5.652 | 5.587 | 5.635 | 85,580 | +0.08(+1.35%) |
Jul 08, 2004 | 5.596 | 5.659 | 5.546 | 5.560 | 231,974 | -0.13(-2.22%) |
Jul 07, 2004 | 5.672 | 5.737 | 5.589 | 5.686 | 118,601 | +0.01(+0.26%) |
Jul 06, 2004 | 5.693 | 5.701 | 5.587 | 5.672 | 59,988 | -0.02(-0.38%) |
Jul 02, 2004 | 5.575 | 5.693 | 5.550 | 5.693 | 150,796 | +0.12(+2.17%) |