Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.483 | 5.526 | 5.323 | 5.467 | 128,139 | -0.06(-1.07%) |
Sep 29, 2004 | 5.399 | 5.543 | 5.399 | 5.526 | 66,618 | +0.11(+2.02%) |
Sep 28, 2004 | 5.526 | 5.526 | 5.273 | 5.416 | 117,945 | -0.07(-1.23%) |
Sep 27, 2004 | 5.205 | 5.534 | 5.079 | 5.483 | 143,668 | +0.19(+3.67%) |
Sep 24, 2004 | 5.340 | 5.357 | 5.289 | 5.289 | 47,415 | -0.02(-0.32%) |
Sep 23, 2004 | 5.365 | 5.365 | 5.298 | 5.306 | 33,664 | -0.01(-0.16%) |
Sep 22, 2004 | 5.618 | 5.618 | 5.214 | 5.315 | 122,450 | -0.35(-6.25%) |
Sep 21, 2004 | 5.500 | 5.669 | 5.500 | 5.669 | 67,803 | +0.17(+3.07%) |
Sep 20, 2004 | 5.593 | 5.602 | 5.483 | 5.500 | 80,013 | -0.09(-1.66%) |
Sep 17, 2004 | 5.973 | 5.973 | 5.585 | 5.593 | 189,779 | -0.38(-6.36%) |
Sep 16, 2004 | 5.753 | 5.973 | 5.753 | 5.973 | 72,663 | +0.26(+4.58%) |
Sep 15, 2004 | 5.408 | 5.779 | 5.408 | 5.711 | 58,676 | +0.23(+4.15%) |
Sep 14, 2004 | 5.779 | 5.779 | 5.399 | 5.483 | 67,448 | -0.34(-5.80%) |
Sep 13, 2004 | 5.720 | 5.855 | 5.686 | 5.821 | 56,187 | +0.15(+2.68%) |
Sep 10, 2004 | 5.973 | 5.973 | 5.610 | 5.669 | 55,120 | -0.37(-6.15%) |
Sep 09, 2004 | 5.796 | 6.116 | 5.779 | 6.040 | 154,218 | +0.26(+4.53%) |
Sep 08, 2004 | 6.116 | 6.226 | 5.737 | 5.779 | 95,067 | -0.34(-5.52%) |
Sep 07, 2004 | 5.973 | 6.336 | 5.872 | 6.116 | 94,474 | +0.20(+3.42%) |
Sep 03, 2004 | 6.074 | 6.158 | 5.812 | 5.914 | 135,252 | -0.20(-3.31%) |
Sep 02, 2004 | 5.315 | 6.133 | 5.315 | 6.116 | 66,025 | +0.78(+14.53%) |
Sep 01, 2004 | 5.424 | 5.441 | 5.230 | 5.340 | 78,472 | -0.10(-1.86%) |
Aug 31, 2004 | 5.340 | 5.441 | 5.205 | 5.441 | 52,275 | +0.03(+0.47%) |
Aug 30, 2004 | 5.770 | 5.779 | 5.399 | 5.416 | 50,378 | -0.40(-6.96%) |
Aug 27, 2004 | 5.753 | 5.821 | 5.703 | 5.821 | 26,434 | +0.07(+1.17%) |
Aug 26, 2004 | 5.863 | 5.947 | 5.753 | 5.753 | 34,139 | -0.14(-2.43%) |
Aug 25, 2004 | 5.576 | 5.931 | 5.551 | 5.897 | 86,177 | +0.32(+5.75%) |
Aug 24, 2004 | 5.686 | 5.880 | 5.559 | 5.576 | 47,533 | -0.12(-2.07%) |
Aug 23, 2004 | 5.888 | 5.888 | 5.652 | 5.694 | 53,934 | -0.19(-3.16%) |
Aug 20, 2004 | 5.686 | 5.888 | 5.661 | 5.880 | 86,295 | +0.24(+4.19%) |
Aug 19, 2004 | 5.669 | 5.694 | 5.576 | 5.644 | 122,568 | -0.07(-1.18%) |
Aug 18, 2004 | 5.399 | 5.711 | 5.357 | 5.711 | 96,253 | +0.27(+4.96%) |
Aug 17, 2004 | 5.458 | 5.500 | 5.323 | 5.441 | 105,973 | +0.07(+1.26%) |
Aug 16, 2004 | 5.146 | 5.382 | 5.146 | 5.374 | 54,764 | +0.27(+5.29%) |
Aug 13, 2004 | 5.146 | 5.163 | 5.053 | 5.104 | 77,168 | -0.01(-0.16%) |
Aug 12, 2004 | 5.129 | 5.146 | 5.062 | 5.112 | 76,338 | -0.08(-1.62%) |
Aug 11, 2004 | 5.214 | 5.222 | 5.019 | 5.197 | 74,916 | -0.07(-1.28%) |
Aug 10, 2004 | 5.273 | 5.298 | 5.129 | 5.264 | 134,185 | -0.01(-0.16%) |
Aug 09, 2004 | 5.188 | 5.281 | 5.163 | 5.273 | 101,350 | +0.08(+1.63%) |
Aug 06, 2004 | 5.416 | 5.441 | 5.062 | 5.188 | 143,786 | -0.30(-5.53%) |
Aug 05, 2004 | 5.677 | 5.686 | 5.441 | 5.492 | 71,478 | -0.18(-3.13%) |
Aug 04, 2004 | 5.585 | 5.753 | 5.467 | 5.669 | 79,420 | +0.05(+0.90%) |
Aug 03, 2004 | 5.838 | 5.846 | 5.610 | 5.618 | 80,606 | -0.28(-4.72%) |
Aug 02, 2004 | 5.779 | 5.897 | 5.737 | 5.897 | 56,542 | +0.08(+1.45%) |
Jul 30, 2004 | 5.931 | 5.939 | 5.779 | 5.812 | 95,541 | -0.16(-2.68%) |
Jul 29, 2004 | 5.888 | 5.981 | 5.863 | 5.973 | 232,334 | +0.14(+2.46%) |
Jul 28, 2004 | 5.796 | 5.846 | 5.720 | 5.829 | 169,983 | -0.01(-0.14%) |
Jul 27, 2004 | 5.694 | 5.863 | 5.644 | 5.838 | 56,661 | +0.15(+2.67%) |
Jul 26, 2004 | 5.863 | 5.863 | 5.585 | 5.686 | 87,362 | -0.12(-2.03%) |
Jul 23, 2004 | 5.821 | 5.863 | 5.703 | 5.804 | 140,941 | -0.03(-0.58%) |
Jul 22, 2004 | 5.821 | 5.888 | 5.467 | 5.838 | 168,798 | -0.05(-0.86%) |
Jul 21, 2004 | 6.327 | 6.352 | 5.888 | 5.888 | 156,470 | -0.46(-7.18%) |
Jul 20, 2004 | 6.361 | 6.462 | 6.307 | 6.344 | 155,048 | +0.15(+2.45%) |
Jul 19, 2004 | 6.057 | 6.217 | 6.006 | 6.192 | 83,095 | +0.11(+1.80%) |
Jul 16, 2004 | 6.563 | 6.563 | 6.032 | 6.082 | 122,212 | -0.48(-7.33%) |
Jul 15, 2004 | 6.521 | 6.656 | 6.420 | 6.563 | 127,784 | +0.04(+0.65%) |
Jul 14, 2004 | 6.369 | 6.555 | 6.167 | 6.521 | 208,153 | +0.07(+1.05%) |
Jul 13, 2004 | 6.369 | 6.454 | 6.201 | 6.454 | 180,059 | +0.07(+1.06%) |
Jul 12, 2004 | 6.158 | 6.445 | 5.956 | 6.386 | 154,455 | +0.24(+3.84%) |
Jul 09, 2004 | 6.049 | 6.336 | 6.040 | 6.150 | 126,006 | +0.09(+1.53%) |
Jul 08, 2004 | 6.934 | 6.943 | 6.023 | 6.057 | 346,724 | -0.92(-13.18%) |
Jul 07, 2004 | 7.171 | 7.255 | 6.951 | 6.977 | 114,507 | -0.19(-2.71%) |
Jul 06, 2004 | 7.171 | 7.179 | 6.934 | 7.171 | 153,269 | -0.09(-1.28%) |
Jul 02, 2004 | 7.171 | 7.297 | 7.086 | 7.263 | 88,192 | +0.08(+1.18%) |