Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 5.864 | 6.091 | 5.864 | 6.026 | 10,712 | +0.03(+0.54%) |
Oct 28, 2004 | 6.059 | 6.059 | 5.888 | 5.994 | 7,141 | -0.14(-2.25%) |
Oct 27, 2004 | 5.766 | 6.187 | 5.758 | 6.132 | 70,552 | +0.37(+6.34%) |
Oct 26, 2004 | 5.750 | 5.768 | 5.604 | 5.766 | 22,286 | +0.08(+1.43%) |
Oct 25, 2004 | 5.433 | 5.685 | 5.409 | 5.685 | 34,845 | +0.25(+4.63%) |
Oct 22, 2004 | 5.685 | 5.685 | 5.417 | 5.433 | 17,114 | -0.12(-2.19%) |
Oct 21, 2004 | 5.815 | 5.815 | 5.539 | 5.555 | 31,890 | -0.17(-2.98%) |
Oct 20, 2004 | 5.636 | 5.726 | 5.605 | 5.726 | 6,648 | +0.04(+0.71%) |
Oct 19, 2004 | 5.774 | 5.807 | 5.685 | 5.685 | 5,417 | -0.09(-1.55%) |
Oct 18, 2004 | 5.710 | 5.791 | 5.710 | 5.774 | 4,063 | -0.06(-0.97%) |
Oct 15, 2004 | 5.677 | 5.831 | 5.677 | 5.831 | 10,465 | +0.13(+2.28%) |
Oct 14, 2004 | 5.693 | 5.710 | 5.677 | 5.701 | 6,648 | -0.06(-0.99%) |
Oct 13, 2004 | 5.701 | 5.969 | 5.685 | 5.758 | 15,760 | +0.03(+0.57%) |
Oct 12, 2004 | 5.649 | 5.733 | 5.563 | 5.726 | 33,367 | +0.09(+1.59%) |
Oct 11, 2004 | 5.685 | 5.685 | 5.409 | 5.636 | 41,371 | -0.05(-0.86%) |
Oct 08, 2004 | 5.766 | 5.945 | 5.685 | 5.685 | 56,269 | -0.09(-1.55%) |
Oct 07, 2004 | 5.945 | 5.945 | 5.774 | 5.774 | 8,126 | -0.31(-5.07%) |
Oct 06, 2004 | 5.962 | 6.083 | 5.962 | 6.083 | 18,961 | +0.02(+0.27%) |
Oct 05, 2004 | 5.661 | 6.172 | 5.661 | 6.067 | 33,860 | +0.27(+4.62%) |
Oct 04, 2004 | 5.750 | 5.856 | 5.685 | 5.799 | 26,718 | +0.03(+0.56%) |
Oct 01, 2004 | 5.506 | 5.783 | 5.506 | 5.766 | 33,490 | +0.19(+3.35%) |
Sep 30, 2004 | 5.620 | 5.653 | 5.547 | 5.580 | 24,994 | -0.11(-1.86%) |
Sep 29, 2004 | 5.693 | 5.718 | 5.628 | 5.685 | 9,850 | -0.06(-1.13%) |
Sep 28, 2004 | 5.661 | 5.750 | 5.636 | 5.750 | 50,851 | +0.11(+1.87%) |
Sep 27, 2004 | 5.718 | 5.758 | 5.620 | 5.645 | 46,911 | -0.02(-0.29%) |
Sep 24, 2004 | 5.685 | 5.742 | 5.661 | 5.661 | 26,718 | +0.01(+0.14%) |
Sep 23, 2004 | 5.613 | 5.685 | 5.613 | 5.653 | 38,908 | -0.15(-2.52%) |
Sep 22, 2004 | 5.726 | 5.799 | 5.685 | 5.799 | 12,312 | -0.15(-2.46%) |
Sep 21, 2004 | 5.799 | 6.010 | 5.685 | 5.945 | 18,961 | +0.21(+3.68%) |
Sep 20, 2004 | 5.726 | 5.774 | 5.490 | 5.734 | 32,998 | +0.08(+1.44%) |
Sep 17, 2004 | 5.742 | 6.002 | 5.433 | 5.653 | 42,356 | -0.07(-1.28%) |
Sep 16, 2004 | 5.701 | 5.726 | 5.628 | 5.726 | 3,570 | +0.04(+0.71%) |
Sep 15, 2004 | 5.612 | 5.758 | 5.612 | 5.685 | 11,204 | -0.06(-1.13%) |
Sep 14, 2004 | 5.628 | 5.750 | 5.628 | 5.750 | 12,066 | +0.06(+1.14%) |
Sep 13, 2004 | 5.636 | 5.766 | 5.636 | 5.685 | 6,033 | -0.02(-0.43%) |
Sep 10, 2004 | 5.441 | 5.742 | 5.441 | 5.710 | 22,778 | +0.15(+2.78%) |
Sep 09, 2004 | 5.693 | 5.710 | 5.385 | 5.555 | 22,286 | +0.09(+1.63%) |
Sep 08, 2004 | 5.377 | 5.596 | 5.344 | 5.466 | 26,121 | -0.02(-0.30%) |
Sep 07, 2004 | 5.360 | 5.636 | 5.352 | 5.482 | 46,979 | +0.24(+4.49%) |
Sep 03, 2004 | 5.360 | 5.368 | 5.247 | 5.247 | 13,790 | -0.09(-1.67%) |
Sep 02, 2004 | 5.238 | 5.360 | 5.238 | 5.336 | 6,402 | +0.00(+0.00%) |
Sep 01, 2004 | 5.441 | 6.018 | 5.320 | 5.336 | 23,271 | -0.02(-0.45%) |
Aug 31, 2004 | 5.417 | 5.523 | 5.295 | 5.360 | 20,931 | -0.05(-0.90%) |
Aug 30, 2004 | 5.620 | 5.636 | 5.336 | 5.409 | 15,391 | -0.30(-5.26%) |
Aug 27, 2004 | 5.734 | 5.783 | 5.612 | 5.710 | 20,316 | +0.05(+0.86%) |
Aug 26, 2004 | 5.766 | 5.945 | 5.661 | 5.661 | 20,562 | -0.19(-3.33%) |
Aug 25, 2004 | 5.612 | 5.864 | 5.612 | 5.856 | 13,667 | +0.01(+0.14%) |
Aug 24, 2004 | 5.815 | 5.945 | 5.604 | 5.848 | 26,103 | +0.04(+0.70%) |
Aug 23, 2004 | 6.229 | 6.229 | 5.807 | 5.807 | 13,574 | -0.32(-5.17%) |
Aug 20, 2004 | 6.010 | 6.237 | 5.969 | 6.124 | 38,818 | +0.13(+2.17%) |
Aug 19, 2004 | 6.286 | 6.286 | 5.718 | 5.994 | 165,361 | +0.41(+7.27%) |
Aug 18, 2004 | 5.368 | 5.604 | 5.173 | 5.588 | 20,949 | +0.32(+6.01%) |
Aug 17, 2004 | 5.620 | 5.620 | 5.165 | 5.271 | 14,529 | +0.00(+0.00%) |
Aug 16, 2004 | 5.287 | 5.312 | 5.198 | 5.271 | 28,811 | -0.03(-0.61%) |
Aug 13, 2004 | 5.612 | 5.612 | 5.303 | 5.303 | 14,405 | -0.13(-2.39%) |
Aug 12, 2004 | 5.555 | 5.632 | 5.433 | 5.433 | 16,129 | -0.28(-4.84%) |
Aug 11, 2004 | 5.710 | 5.766 | 5.555 | 5.710 | 20,439 | -0.14(-2.36%) |
Aug 10, 2004 | 5.539 | 5.969 | 5.539 | 5.848 | 19,700 | +0.26(+4.65%) |
Aug 09, 2004 | 5.653 | 5.945 | 5.482 | 5.588 | 20,371 | +0.02(+0.29%) |
Aug 06, 2004 | 5.580 | 5.815 | 5.523 | 5.571 | 25,733 | +0.02(+0.29%) |
Aug 05, 2004 | 5.653 | 5.701 | 5.466 | 5.555 | 31,767 | -0.35(-5.91%) |
Aug 04, 2004 | 5.506 | 5.904 | 5.092 | 5.904 | 87,913 | +0.54(+9.98%) |
Aug 03, 2004 | 5.701 | 5.701 | 5.320 | 5.368 | 49,128 | -0.57(-9.58%) |