Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 5.086 | 5.133 | 5.008 | 5.133 | 607,099 | +0.01(+0.15%) |
Oct 28, 2004 | 5.086 | 5.125 | 5.039 | 5.125 | 537,425 | +0.01(+0.15%) |
Oct 27, 2004 | 5.086 | 5.156 | 5.008 | 5.117 | 546,183 | +0.07(+1.38%) |
Oct 26, 2004 | 5.063 | 5.164 | 5.008 | 5.047 | 1,294,046 | -0.04(-0.76%) |
Oct 25, 2004 | 5.140 | 5.156 | 5.063 | 5.086 | 448,176 | -0.07(-1.36%) |
Oct 22, 2004 | 5.156 | 5.195 | 5.125 | 5.156 | 920,565 | -0.01(-0.15%) |
Oct 21, 2004 | 5.210 | 5.218 | 5.125 | 5.164 | 666,598 | -0.06(-1.19%) |
Oct 20, 2004 | 5.226 | 5.241 | 5.195 | 5.226 | 657,712 | +0.00(+0.00%) |
Oct 19, 2004 | 5.241 | 5.241 | 5.195 | 5.226 | 916,573 | -0.02(-0.30%) |
Oct 18, 2004 | 5.179 | 5.241 | 5.140 | 5.241 | 1,022,306 | +0.17(+3.37%) |
Oct 15, 2004 | 4.969 | 5.133 | 4.954 | 5.070 | 736,916 | +0.08(+1.56%) |
Oct 14, 2004 | 5.008 | 5.047 | 4.938 | 4.993 | 977,746 | -0.04(-0.77%) |
Oct 13, 2004 | 5.047 | 5.070 | 4.954 | 5.032 | 843,679 | +0.01(+0.15%) |
Oct 12, 2004 | 4.985 | 5.047 | 4.954 | 5.024 | 409,025 | +0.04(+0.78%) |
Oct 11, 2004 | 5.024 | 5.047 | 4.954 | 4.985 | 717,469 | -0.05(-0.93%) |
Oct 08, 2004 | 4.985 | 5.086 | 4.977 | 5.032 | 711,545 | -0.01(-0.15%) |
Oct 07, 2004 | 5.047 | 5.055 | 5.024 | 5.039 | 916,573 | -0.05(-0.92%) |
Oct 06, 2004 | 4.931 | 5.117 | 4.931 | 5.086 | 927,133 | +0.12(+2.34%) |
Oct 05, 2004 | 4.799 | 5.039 | 4.752 | 4.969 | 3,484,445 | +0.17(+3.56%) |
Oct 04, 2004 | 4.814 | 4.884 | 4.744 | 4.799 | 664,280 | -0.03(-0.64%) |
Oct 01, 2004 | 4.799 | 4.853 | 4.783 | 4.830 | 448,305 | +0.01(+0.16%) |
Sep 30, 2004 | 4.760 | 4.822 | 4.713 | 4.822 | 536,653 | +0.03(+0.65%) |
Sep 29, 2004 | 4.775 | 4.861 | 4.729 | 4.791 | 572,842 | +0.06(+1.31%) |
Sep 28, 2004 | 4.713 | 4.923 | 4.674 | 4.729 | 1,214,971 | +0.00(+0.00%) |
Sep 27, 2004 | 4.907 | 4.907 | 4.721 | 4.729 | 779,029 | -0.22(-4.40%) |
Sep 24, 2004 | 4.946 | 5.001 | 4.907 | 4.946 | 452,684 | -0.01(-0.16%) |
Sep 23, 2004 | 5.008 | 5.070 | 4.923 | 4.954 | 1,103,313 | -0.07(-1.39%) |
Sep 22, 2004 | 5.047 | 5.078 | 5.001 | 5.024 | 430,661 | -0.06(-1.22%) |
Sep 21, 2004 | 4.993 | 5.125 | 4.985 | 5.086 | 1,304,349 | +0.10(+2.02%) |
Sep 20, 2004 | 4.985 | 5.008 | 4.946 | 4.985 | 876,391 | -0.04(-0.77%) |
Sep 17, 2004 | 4.946 | 5.024 | 4.938 | 5.024 | 877,164 | +0.05(+0.94%) |
Sep 16, 2004 | 4.892 | 5.047 | 4.892 | 4.977 | 678,575 | +0.07(+1.42%) |
Sep 15, 2004 | 4.938 | 4.954 | 4.884 | 4.907 | 278,178 | -0.06(-1.25%) |
Sep 14, 2004 | 4.915 | 4.969 | 4.861 | 4.969 | 601,561 | +0.05(+1.11%) |
Sep 13, 2004 | 4.962 | 4.962 | 4.814 | 4.915 | 617,659 | -0.02(-0.31%) |
Sep 10, 2004 | 4.799 | 5.008 | 4.791 | 4.931 | 2,120,211 | +0.11(+2.25%) |
Sep 09, 2004 | 4.713 | 4.892 | 4.713 | 4.822 | 401,556 | +0.08(+1.64%) |
Sep 08, 2004 | 4.799 | 4.814 | 4.721 | 4.744 | 572,970 | -0.05(-0.97%) |
Sep 07, 2004 | 4.791 | 4.884 | 4.659 | 4.791 | 864,028 | +0.02(+0.49%) |
Sep 03, 2004 | 4.705 | 4.799 | 4.685 | 4.768 | 543,092 | +0.00(+0.00%) |
Sep 02, 2004 | 4.752 | 4.845 | 4.698 | 4.768 | 727,900 | +0.02(+0.49%) |
Sep 01, 2004 | 4.651 | 4.768 | 4.643 | 4.744 | 2,775,605 | +0.08(+1.66%) |
Aug 31, 2004 | 4.620 | 4.729 | 4.620 | 4.667 | 1,069,571 | +0.02(+0.50%) |
Aug 30, 2004 | 4.605 | 4.682 | 4.558 | 4.643 | 1,108,851 | +0.05(+1.01%) |
Aug 27, 2004 | 4.674 | 4.775 | 4.597 | 4.597 | 591,129 | -0.03(-0.67%) |