Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 5.884 | 5.915 | 5.884 | 5.884 | 23,846 | +0.00(+0.00%) |
Oct 28, 2004 | 5.884 | 5.884 | 5.884 | 5.884 | 7,948 | +0.00(+0.00%) |
Oct 27, 2004 | 5.871 | 5.884 | 5.871 | 5.884 | 1,987 | +0.02(+0.26%) |
Oct 26, 2004 | 5.859 | 5.868 | 5.859 | 5.868 | 496 | +0.05(+0.85%) |
Oct 25, 2004 | 5.819 | 5.819 | 5.809 | 5.819 | 2,235 | +0.06(+0.97%) |
Oct 22, 2004 | 5.763 | 5.763 | 5.763 | 5.763 | 248 | -0.03(-0.48%) |
Oct 21, 2004 | 5.763 | 5.791 | 5.763 | 5.791 | 745 | +0.03(+0.48%) |
Oct 20, 2004 | 5.763 | 5.763 | 5.763 | 5.763 | 0 | +0.00(+0.00%) |
Oct 19, 2004 | 5.881 | 5.881 | 5.763 | 5.763 | 11,178 | -0.12(-2.05%) |
Oct 18, 2004 | 5.769 | 5.884 | 5.760 | 5.884 | 6,458 | +0.19(+3.26%) |
Oct 15, 2004 | 5.853 | 5.884 | 5.484 | 5.698 | 46,202 | -0.24(-3.97%) |
Oct 14, 2004 | 5.884 | 5.933 | 5.884 | 5.933 | 1,987 | +0.08(+1.38%) |
Oct 13, 2004 | 5.853 | 5.853 | 5.853 | 5.853 | 1,490 | -0.09(-1.56%) |
Oct 12, 2004 | 5.946 | 5.946 | 5.946 | 5.946 | 0 | +0.00(+0.00%) |
Oct 11, 2004 | 5.884 | 5.955 | 5.868 | 5.946 | 4,968 | +0.06(+0.95%) |
Oct 08, 2004 | 5.884 | 5.899 | 5.884 | 5.890 | 2,484 | +0.02(+0.37%) |
Oct 07, 2004 | 5.896 | 5.896 | 5.868 | 5.868 | 8,694 | -0.08(-1.35%) |
Oct 06, 2004 | 5.949 | 5.949 | 5.949 | 5.949 | 0 | +0.00(+0.00%) |
Oct 05, 2004 | 5.949 | 5.949 | 5.924 | 5.949 | 2,980 | +0.00(+0.05%) |
Oct 04, 2004 | 5.822 | 5.946 | 5.822 | 5.946 | 5,961 | +0.12(+2.13%) |
Oct 01, 2004 | 5.884 | 5.884 | 5.822 | 5.822 | 1,987 | -0.06(-1.05%) |
Sep 30, 2004 | 5.912 | 5.912 | 5.652 | 5.884 | 12,916 | -0.08(-1.30%) |
Sep 29, 2004 | 5.949 | 6.026 | 5.949 | 5.961 | 4,968 | -0.07(-1.08%) |
Sep 28, 2004 | 5.989 | 6.042 | 5.989 | 6.026 | 3,229 | +0.01(+0.15%) |
Sep 27, 2004 | 5.949 | 6.039 | 5.943 | 6.017 | 7,452 | +0.04(+0.62%) |
Sep 24, 2004 | 5.980 | 5.980 | 5.980 | 5.980 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 5.980 | 5.980 | 5.980 | 5.980 | 0 | +0.00(+0.00%) |
Sep 22, 2004 | 6.054 | 6.054 | 5.912 | 5.980 | 3,229 | +0.05(+0.84%) |
Sep 21, 2004 | 5.930 | 5.930 | 5.930 | 5.930 | 0 | +0.00(+0.00%) |
Sep 20, 2004 | 5.933 | 5.933 | 5.930 | 5.930 | 496 | -0.11(-1.79%) |
Sep 17, 2004 | 6.039 | 6.039 | 6.039 | 6.039 | 0 | +0.00(+0.00%) |
Sep 16, 2004 | 5.989 | 6.045 | 5.989 | 6.039 | 4,719 | +0.04(+0.67%) |
Sep 15, 2004 | 6.042 | 6.054 | 5.837 | 5.998 | 26,082 | -0.15(-2.37%) |
Sep 14, 2004 | 6.144 | 6.144 | 6.144 | 6.144 | 1,987 | +0.00(+0.00%) |
Sep 13, 2004 | 6.144 | 6.144 | 6.144 | 6.144 | 0 | +0.00(+0.00%) |
Sep 10, 2004 | 6.144 | 6.144 | 6.144 | 6.144 | 0 | +0.00(+0.00%) |
Sep 09, 2004 | 6.144 | 6.144 | 6.144 | 6.144 | 993 | +0.09(+1.48%) |
Sep 08, 2004 | 6.070 | 6.144 | 6.054 | 6.054 | 7,203 | -0.14(-2.25%) |
Sep 07, 2004 | 6.193 | 6.193 | 6.193 | 6.193 | 0 | +0.00(+0.00%) |
Sep 03, 2004 | 6.193 | 6.193 | 6.193 | 6.193 | 248 | +0.12(+2.04%) |
Sep 02, 2004 | 6.193 | 6.193 | 6.070 | 6.070 | 1,242 | -0.12(-2.00%) |
Sep 01, 2004 | 6.193 | 6.193 | 6.193 | 6.193 | 248 | +0.07(+1.21%) |
Aug 31, 2004 | 6.119 | 6.119 | 6.119 | 6.119 | 0 | +0.00(+0.00%) |
Aug 30, 2004 | 6.119 | 6.119 | 6.119 | 6.119 | 0 | +0.00(+0.00%) |
Aug 27, 2004 | 6.119 | 6.119 | 6.119 | 6.119 | 0 | +0.00(+0.00%) |
Aug 26, 2004 | 6.119 | 6.119 | 6.119 | 6.119 | 0 | +0.00(+0.00%) |
Aug 25, 2004 | 6.147 | 6.150 | 6.119 | 6.119 | 1,242 | -0.07(-1.20%) |
Aug 24, 2004 | 6.178 | 6.193 | 6.082 | 6.193 | 249,893 | +0.14(+2.30%) |
Aug 23, 2004 | 6.178 | 6.178 | 6.054 | 6.054 | 1,987 | +0.00(+0.00%) |
Aug 20, 2004 | 6.042 | 6.150 | 6.042 | 6.054 | 9,439 | -0.11(-1.86%) |
Aug 19, 2004 | 6.169 | 6.169 | 6.169 | 6.169 | 248 | +0.05(+0.76%) |
Aug 18, 2004 | 6.122 | 6.122 | 6.122 | 6.122 | 0 | +0.00(+0.00%) |
Aug 17, 2004 | 5.995 | 6.122 | 5.995 | 6.122 | 2,980 | +0.13(+2.12%) |
Aug 16, 2004 | 5.995 | 5.995 | 5.995 | 5.995 | 248 | +0.00(+0.05%) |
Aug 13, 2004 | 5.992 | 5.992 | 5.992 | 5.992 | 0 | +0.00(+0.00%) |
Aug 12, 2004 | 6.178 | 6.178 | 5.992 | 5.992 | 3,974 | -0.07(-1.07%) |
Aug 11, 2004 | 5.915 | 6.057 | 5.915 | 6.057 | 993 | +0.12(+2.03%) |
Aug 10, 2004 | 5.918 | 6.122 | 5.915 | 5.936 | 3,477 | -0.01(-0.16%) |
Aug 09, 2004 | 5.943 | 5.946 | 5.943 | 5.946 | 745 | +0.00(+0.00%) |
Aug 06, 2004 | 6.042 | 6.131 | 5.946 | 5.946 | 27,572 | -0.19(-3.03%) |
Aug 05, 2004 | 6.131 | 6.131 | 6.131 | 6.131 | 248 | +0.02(+0.25%) |
Aug 04, 2004 | 6.116 | 6.116 | 6.116 | 6.116 | 0 | +0.00(+0.00%) |
Aug 03, 2004 | 5.989 | 6.116 | 5.989 | 6.116 | 11,625 | +0.13(+2.12%) |