Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.233 | 5.240 | 5.178 | 5.182 | 105,069 | -0.05(-0.98%) |
Sep 29, 2004 | 5.240 | 5.240 | 5.205 | 5.233 | 72,870 | +0.00(+0.03%) |
Sep 28, 2004 | 5.169 | 5.309 | 5.098 | 5.231 | 266,063 | +0.09(+1.72%) |
Sep 27, 2004 | 5.102 | 5.151 | 5.054 | 5.143 | 166,642 | +0.02(+0.45%) |
Sep 24, 2004 | 5.134 | 5.169 | 5.102 | 5.120 | 180,199 | -0.01(-0.28%) |
Sep 23, 2004 | 5.178 | 5.196 | 5.132 | 5.134 | 90,947 | -0.05(-1.02%) |
Sep 22, 2004 | 5.120 | 5.196 | 5.098 | 5.187 | 116,367 | +0.05(+0.96%) |
Sep 21, 2004 | 5.162 | 5.167 | 5.107 | 5.137 | 92,077 | -0.01(-0.14%) |
Sep 20, 2004 | 5.137 | 5.178 | 5.088 | 5.144 | 134,443 | -0.01(-0.21%) |
Sep 17, 2004 | 4.987 | 5.155 | 4.983 | 5.155 | 159,863 | +0.15(+3.01%) |
Sep 16, 2004 | 5.072 | 5.112 | 4.966 | 5.005 | 193,757 | -0.06(-1.15%) |
Sep 15, 2004 | 4.957 | 5.063 | 4.927 | 5.063 | 238,383 | +0.07(+1.31%) |
Sep 14, 2004 | 5.169 | 5.205 | 4.974 | 4.997 | 296,567 | -0.14(-2.72%) |
Sep 13, 2004 | 5.118 | 5.196 | 5.089 | 5.137 | 322,552 | +0.04(+0.76%) |
Sep 10, 2004 | 5.102 | 5.125 | 5.063 | 5.098 | 206,184 | -0.01(-0.14%) |
Sep 09, 2004 | 5.105 | 5.187 | 5.072 | 5.105 | 325,376 | -0.01(-0.17%) |
Sep 08, 2004 | 5.098 | 5.121 | 5.061 | 5.114 | 200,535 | +0.02(+0.31%) |
Sep 07, 2004 | 5.068 | 5.159 | 5.054 | 5.098 | 323,117 | +0.01(+0.17%) |
Sep 03, 2004 | 5.045 | 5.121 | 4.992 | 5.089 | 136,703 | +0.04(+0.70%) |
Sep 02, 2004 | 5.098 | 5.098 | 4.999 | 5.054 | 333,285 | -0.06(-1.21%) |
Sep 01, 2004 | 5.118 | 5.132 | 5.065 | 5.116 | 583,531 | +0.02(+0.35%) |
Aug 31, 2004 | 5.028 | 5.121 | 5.028 | 5.098 | 244,597 | +0.10(+1.91%) |
Aug 30, 2004 | 5.010 | 5.054 | 5.003 | 5.003 | 152,520 | -0.02(-0.49%) |
Aug 27, 2004 | 4.985 | 5.045 | 4.974 | 5.028 | 146,306 | +0.05(+1.03%) |
Aug 26, 2004 | 4.957 | 5.013 | 4.957 | 4.976 | 188,108 | -0.04(-0.85%) |
Aug 25, 2004 | 4.960 | 5.028 | 4.921 | 5.019 | 164,383 | +0.05(+1.03%) |
Aug 24, 2004 | 4.957 | 5.028 | 4.907 | 4.967 | 297,697 | +0.01(+0.21%) |
Aug 23, 2004 | 5.019 | 5.028 | 4.948 | 4.957 | 376,216 | -0.04(-0.71%) |
Aug 20, 2004 | 4.886 | 5.019 | 4.884 | 4.992 | 282,445 | +0.12(+2.51%) |
Aug 19, 2004 | 4.886 | 4.921 | 4.806 | 4.870 | 490,324 | -0.02(-0.36%) |
Aug 18, 2004 | 4.801 | 4.895 | 4.797 | 4.888 | 447,392 | +0.13(+2.64%) |
Aug 17, 2004 | 4.691 | 4.806 | 4.691 | 4.762 | 681,822 | +0.09(+1.86%) |
Aug 16, 2004 | 4.562 | 4.691 | 4.562 | 4.675 | 588,050 | +0.20(+4.51%) |
Aug 13, 2004 | 4.505 | 4.532 | 4.472 | 4.473 | 301,651 | -0.02(-0.51%) |
Aug 12, 2004 | 4.479 | 4.523 | 4.452 | 4.496 | 494,843 | +0.02(+0.36%) |
Aug 11, 2004 | 4.516 | 4.523 | 4.481 | 4.481 | 361,529 | -0.04(-0.78%) |
Aug 10, 2004 | 4.532 | 4.541 | 4.514 | 4.516 | 368,308 | -0.01(-0.16%) |
Aug 09, 2004 | 4.555 | 4.567 | 4.509 | 4.523 | 563,760 | -0.05(-1.08%) |
Aug 06, 2004 | 4.594 | 4.603 | 4.519 | 4.573 | 253,070 | -0.03(-0.65%) |
Aug 05, 2004 | 4.620 | 4.620 | 4.581 | 4.603 | 311,254 | -0.00(-0.04%) |
Aug 04, 2004 | 4.656 | 4.656 | 4.597 | 4.604 | 214,658 | -0.05(-1.03%) |
Aug 03, 2004 | 4.654 | 4.656 | 4.612 | 4.652 | 168,902 | +0.02(+0.50%) |
Aug 02, 2004 | 4.603 | 4.638 | 4.594 | 4.629 | 160,428 | +0.02(+0.50%) |
Jul 30, 2004 | 4.647 | 4.647 | 4.603 | 4.606 | 211,833 | -0.03(-0.69%) |
Jul 29, 2004 | 4.629 | 4.647 | 4.613 | 4.638 | 305,605 | +0.03(+0.58%) |
Jul 28, 2004 | 4.581 | 4.620 | 4.576 | 4.612 | 326,506 | +0.01(+0.27%) |
Jul 27, 2004 | 4.550 | 4.599 | 4.488 | 4.599 | 384,690 | +0.08(+1.68%) |
Jul 26, 2004 | 4.620 | 4.620 | 4.514 | 4.523 | 256,460 | -0.09(-1.92%) |
Jul 23, 2004 | 4.587 | 4.612 | 4.567 | 4.612 | 224,826 | +0.01(+0.15%) |
Jul 22, 2004 | 4.647 | 4.647 | 4.581 | 4.604 | 414,629 | -0.06(-1.29%) |
Jul 21, 2004 | 4.647 | 4.700 | 4.603 | 4.665 | 347,407 | +0.05(+1.15%) |
Jul 20, 2004 | 4.700 | 4.727 | 4.576 | 4.612 | 489,194 | -0.07(-1.51%) |
Jul 19, 2004 | 4.594 | 4.744 | 4.576 | 4.682 | 800,449 | +0.12(+2.52%) |
Jul 16, 2004 | 4.461 | 4.594 | 4.438 | 4.567 | 708,937 | +0.11(+2.38%) |
Jul 15, 2004 | 4.427 | 4.528 | 4.426 | 4.461 | 592,004 | +0.04(+0.80%) |
Jul 14, 2004 | 4.443 | 4.564 | 4.426 | 4.426 | 1,246,712 | -0.03(-0.60%) |
Jul 13, 2004 | 4.514 | 4.541 | 4.426 | 4.452 | 1,091,932 | -0.06(-1.37%) |
Jul 12, 2004 | 4.507 | 4.620 | 4.434 | 4.514 | 1,265,918 | -0.00(-0.04%) |
Jul 09, 2004 | 4.373 | 4.558 | 4.373 | 4.516 | 2,017,222 | +0.17(+3.91%) |