Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.442 | 5.765 | 5.442 | 5.739 | 24,268 | +0.38(+7.00%) |
Sep 29, 2004 | 5.486 | 5.634 | 5.049 | 5.364 | 56,436 | -0.12(-2.23%) |
Sep 28, 2004 | 5.546 | 5.546 | 5.486 | 5.486 | 572 | -0.08(-1.41%) |
Sep 27, 2004 | 5.364 | 5.564 | 5.171 | 5.564 | 4,350 | -0.01(-0.16%) |
Sep 24, 2004 | 5.346 | 5.608 | 5.346 | 5.573 | 1,602 | +0.08(+1.43%) |
Sep 23, 2004 | 5.503 | 5.503 | 5.495 | 5.495 | 1,602 | +0.00(+0.00%) |
Sep 22, 2004 | 5.495 | 5.495 | 5.495 | 5.495 | 343 | +0.08(+1.45%) |
Sep 21, 2004 | 5.451 | 5.451 | 5.416 | 5.416 | 1,030 | -0.08(-1.43%) |
Sep 20, 2004 | 5.503 | 5.643 | 5.416 | 5.495 | 6,983 | -0.25(-4.41%) |
Sep 17, 2004 | 5.556 | 5.765 | 5.512 | 5.748 | 4,464 | +0.03(+0.61%) |
Sep 16, 2004 | 5.713 | 5.713 | 5.713 | 5.713 | 0 | +0.00(+0.00%) |
Sep 15, 2004 | 5.713 | 5.713 | 5.713 | 5.713 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 5.713 | 5.713 | 5.713 | 5.713 | 0 | +0.00(+0.00%) |
Sep 13, 2004 | 5.713 | 5.722 | 5.503 | 5.713 | 1,717 | +0.19(+3.48%) |
Sep 10, 2004 | 5.521 | 5.521 | 5.521 | 5.521 | 0 | +0.00(+0.00%) |
Sep 09, 2004 | 5.608 | 5.687 | 5.521 | 5.521 | 801 | +0.07(+1.28%) |
Sep 08, 2004 | 5.591 | 5.591 | 5.451 | 5.451 | 457 | -0.11(-2.04%) |
Sep 07, 2004 | 5.608 | 5.608 | 5.547 | 5.564 | 1,144 | -0.28(-4.78%) |
Sep 03, 2004 | 5.495 | 5.844 | 5.495 | 5.844 | 2,175 | +0.34(+6.19%) |
Sep 02, 2004 | 5.503 | 5.503 | 5.503 | 5.503 | 0 | +0.00(+0.00%) |
Sep 01, 2004 | 5.503 | 5.503 | 5.503 | 5.503 | 0 | +0.00(+0.00%) |
Aug 31, 2004 | 5.503 | 5.503 | 5.503 | 5.503 | 2,289 | +0.00(+0.00%) |
Aug 30, 2004 | 5.503 | 5.503 | 5.503 | 5.503 | 5,151 | +0.05(+0.96%) |
Aug 27, 2004 | 5.451 | 5.460 | 5.390 | 5.451 | 7,440 | +0.02(+0.32%) |
Aug 26, 2004 | 5.433 | 5.460 | 5.407 | 5.433 | 1,144 | +0.03(+0.65%) |
Aug 25, 2004 | 5.398 | 5.398 | 5.398 | 5.398 | 228 | +0.00(+0.00%) |
Aug 24, 2004 | 5.398 | 5.398 | 5.398 | 5.398 | 0 | +0.00(+0.00%) |
Aug 23, 2004 | 5.416 | 5.486 | 5.337 | 5.398 | 14,195 | +0.11(+2.15%) |
Aug 20, 2004 | 5.285 | 5.285 | 5.285 | 5.285 | 0 | +0.00(+0.00%) |
Aug 19, 2004 | 5.372 | 5.372 | 5.241 | 5.285 | 3,892 | -0.13(-2.42%) |
Aug 18, 2004 | 5.390 | 5.530 | 5.337 | 5.416 | 5,838 | -0.10(-1.90%) |
Aug 17, 2004 | 5.241 | 5.678 | 5.241 | 5.521 | 14,309 | +0.10(+1.94%) |
Aug 16, 2004 | 5.678 | 5.678 | 5.372 | 5.416 | 5,036 | -0.27(-4.76%) |
Aug 13, 2004 | 5.679 | 5.688 | 5.678 | 5.687 | 801 | +0.26(+4.83%) |
Aug 12, 2004 | 5.678 | 5.678 | 5.285 | 5.425 | 9,501 | +0.14(+2.64%) |
Aug 11, 2004 | 5.285 | 5.285 | 5.285 | 5.285 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 5.241 | 5.285 | 5.241 | 5.285 | 3,205 | +0.00(+0.00%) |
Aug 09, 2004 | 5.285 | 5.285 | 5.285 | 5.285 | 572 | +0.00(+0.00%) |
Aug 06, 2004 | 5.285 | 5.285 | 5.285 | 5.285 | 1,144 | -0.03(-0.49%) |
Aug 05, 2004 | 5.311 | 5.311 | 5.311 | 5.311 | 0 | +0.00(+0.00%) |
Aug 04, 2004 | 5.198 | 5.311 | 5.171 | 5.311 | 2,404 | +0.00(+0.00%) |
Aug 03, 2004 | 5.311 | 5.311 | 5.311 | 5.311 | 137 | +0.01(+0.16%) |
Aug 02, 2004 | 5.171 | 5.302 | 5.067 | 5.302 | 3,090 | +0.10(+2.02%) |
Jul 30, 2004 | 5.217 | 5.285 | 5.198 | 5.198 | 4,006 | -0.04(-0.83%) |
Jul 29, 2004 | 5.259 | 5.259 | 5.198 | 5.241 | 4,121 | +0.04(+0.84%) |
Jul 28, 2004 | 5.241 | 5.241 | 5.198 | 5.198 | 3,548 | -0.04(-0.83%) |
Jul 27, 2004 | 5.241 | 5.320 | 5.215 | 5.241 | 24,955 | -0.03(-0.66%) |
Jul 26, 2004 | 5.119 | 5.276 | 5.049 | 5.276 | 1,144 | +0.04(+0.83%) |
Jul 23, 2004 | 5.233 | 5.241 | 5.154 | 5.233 | 7,212 | -0.01(-0.17%) |
Jul 22, 2004 | 5.241 | 5.241 | 5.241 | 5.241 | 228 | +0.01(+0.17%) |
Jul 21, 2004 | 5.285 | 5.285 | 5.233 | 5.233 | 3,548 | +0.04(+0.84%) |
Jul 20, 2004 | 5.241 | 5.241 | 5.023 | 5.189 | 13,851 | +0.00(+0.00%) |
Jul 19, 2004 | 5.180 | 5.240 | 5.180 | 5.189 | 9,730 | -0.05(-1.00%) |
Jul 16, 2004 | 5.241 | 5.241 | 5.241 | 5.241 | 114 | +0.00(+0.00%) |
Jul 15, 2004 | 5.241 | 5.241 | 5.241 | 5.241 | 0 | +0.00(+0.00%) |
Jul 14, 2004 | 5.154 | 5.276 | 5.154 | 5.241 | 3,777 | -0.09(-1.64%) |
Jul 13, 2004 | 5.329 | 5.329 | 5.329 | 5.329 | 1,373 | +0.17(+3.39%) |
Jul 12, 2004 | 5.154 | 5.154 | 5.154 | 5.154 | 2,175 | -0.09(-1.67%) |
Jul 09, 2004 | 5.241 | 5.241 | 5.241 | 5.241 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 5.241 | 5.250 | 5.232 | 5.241 | 8,585 | -0.04(-0.81%) |
Jul 07, 2004 | 5.634 | 5.634 | 5.233 | 5.284 | 15,568 | +0.01(+0.15%) |
Jul 06, 2004 | 5.241 | 5.276 | 5.154 | 5.276 | 3,205 | +0.01(+0.17%) |
Jul 02, 2004 | 5.241 | 5.294 | 5.233 | 5.267 | 6,067 | -0.05(-0.99%) |