Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 5.291 | 5.340 | 5.200 | 5.219 | 4,400 | -0.06(-1.16%) |
Oct 28, 2004 | 5.090 | 5.450 | 5.090 | 5.280 | 6,300 | +0.14(+2.72%) |
Oct 27, 2004 | 5.210 | 5.450 | 5.090 | 5.140 | 14,300 | -0.06(-1.13%) |
Oct 26, 2004 | 5.290 | 5.290 | 4.950 | 5.199 | 60,100 | +0.04(+0.76%) |
Oct 25, 2004 | 5.180 | 5.200 | 5.120 | 5.160 | 7,900 | +0.02(+0.39%) |
Oct 22, 2004 | 5.170 | 5.200 | 5.100 | 5.140 | 11,200 | +0.00(+0.00%) |
Oct 21, 2004 | 5.280 | 5.380 | 5.080 | 5.140 | 17,700 | +0.04(+0.78%) |
Oct 20, 2004 | 5.050 | 5.300 | 5.050 | 5.100 | 14,800 | -0.15(-2.84%) |
Oct 19, 2004 | 5.350 | 5.480 | 5.100 | 5.249 | 9,100 | -0.18(-3.33%) |
Oct 18, 2004 | 5.030 | 5.650 | 5.030 | 5.430 | 18,400 | +0.28(+5.44%) |
Oct 15, 2004 | 5.170 | 5.300 | 5.130 | 5.150 | 26,400 | -0.17(-3.20%) |
Oct 14, 2004 | 5.660 | 5.660 | 5.250 | 5.320 | 13,100 | -0.18(-3.27%) |
Oct 13, 2004 | 5.100 | 5.660 | 5.100 | 5.500 | 22,000 | +0.25(+4.76%) |
Oct 12, 2004 | 5.260 | 5.300 | 5.080 | 5.250 | 38,300 | -0.05(-0.94%) |
Oct 11, 2004 | 5.750 | 5.840 | 5.291 | 5.300 | 69,000 | -0.29(-5.17%) |
Oct 08, 2004 | 5.800 | 6.100 | 5.500 | 5.589 | 25,200 | -0.31(-5.27%) |
Oct 07, 2004 | 5.850 | 6.140 | 5.850 | 5.900 | 27,400 | -0.07(-1.17%) |
Oct 06, 2004 | 6.170 | 6.280 | 5.650 | 5.970 | 49,800 | -0.18(-2.93%) |
Oct 05, 2004 | 6.010 | 6.250 | 6.010 | 6.150 | 22,000 | -0.03(-0.49%) |
Oct 04, 2004 | 6.490 | 6.560 | 6.080 | 6.180 | 43,900 | -0.31(-4.78%) |
Oct 01, 2004 | 6.789 | 6.789 | 6.460 | 6.490 | 38,500 | -0.32(-4.70%) |
Sep 30, 2004 | 6.720 | 6.850 | 6.450 | 6.810 | 21,600 | +0.00(+0.00%) |
Sep 29, 2004 | 6.610 | 6.820 | 6.300 | 6.810 | 22,200 | +0.21(+3.18%) |
Sep 28, 2004 | 6.800 | 6.800 | 6.520 | 6.600 | 23,200 | -0.34(-4.90%) |
Sep 27, 2004 | 6.430 | 7.230 | 6.230 | 6.940 | 18,000 | +0.29(+4.36%) |
Sep 24, 2004 | 6.700 | 6.870 | 6.530 | 6.650 | 17,800 | -0.05(-0.75%) |
Sep 23, 2004 | 7.170 | 7.170 | 6.600 | 6.700 | 30,800 | -0.55(-7.59%) |
Sep 22, 2004 | 7.170 | 7.370 | 7.170 | 7.250 | 12,600 | -0.03(-0.40%) |
Sep 21, 2004 | 7.650 | 7.910 | 7.250 | 7.279 | 14,800 | -0.37(-4.85%) |
Sep 20, 2004 | 7.860 | 8.104 | 7.650 | 7.650 | 17,000 | -0.32(-4.02%) |
Sep 17, 2004 | 7.800 | 8.000 | 7.400 | 7.970 | 31,900 | +0.01(+0.13%) |
Sep 16, 2004 | 7.990 | 8.000 | 7.830 | 7.960 | 24,400 | -0.04(-0.50%) |
Sep 15, 2004 | 7.870 | 8.000 | 7.610 | 8.000 | 52,300 | +0.20(+2.56%) |
Sep 14, 2004 | 7.560 | 7.850 | 7.500 | 7.800 | 74,400 | +0.30(+4.00%) |
Sep 13, 2004 | 6.560 | 7.530 | 6.560 | 7.500 | 61,400 | +0.90(+13.64%) |
Sep 10, 2004 | 6.650 | 6.650 | 6.310 | 6.600 | 12,068 | +0.03(+0.46%) |
Sep 09, 2004 | 6.100 | 6.601 | 6.100 | 6.570 | 16,800 | +0.27(+4.29%) |
Sep 08, 2004 | 6.480 | 6.480 | 6.050 | 6.300 | 11,200 | -0.13(-2.02%) |
Sep 07, 2004 | 5.870 | 6.600 | 5.870 | 6.430 | 12,874 | -0.11(-1.68%) |
Sep 03, 2004 | 6.520 | 6.550 | 6.111 | 6.540 | 21,600 | -0.05(-0.76%) |
Sep 02, 2004 | 6.500 | 6.590 | 6.300 | 6.590 | 29,500 | +0.10(+1.54%) |
Sep 01, 2004 | 6.000 | 6.490 | 6.000 | 6.490 | 33,300 | +0.24(+3.84%) |
Aug 31, 2004 | 6.280 | 6.280 | 5.850 | 6.250 | 37,900 | +0.06(+0.97%) |
Aug 30, 2004 | 6.340 | 6.340 | 6.000 | 6.190 | 18,300 | -0.12(-1.90%) |
Aug 27, 2004 | 6.460 | 6.460 | 6.010 | 6.310 | 36,500 | +0.03(+0.48%) |
Aug 26, 2004 | 6.480 | 6.490 | 6.200 | 6.280 | 40,000 | +0.12(+1.95%) |
Aug 25, 2004 | 6.970 | 7.380 | 5.880 | 6.160 | 229,400 | -0.61(-9.01%) |
Aug 24, 2004 | 5.210 | 7.000 | 5.210 | 6.770 | 112,100 | +1.61(+31.20%) |
Aug 23, 2004 | 5.210 | 5.210 | 5.010 | 5.160 | 22,400 | -0.05(-0.96%) |
Aug 20, 2004 | 5.190 | 5.340 | 5.141 | 5.210 | 17,400 | +0.15(+2.96%) |
Aug 19, 2004 | 5.380 | 5.500 | 5.060 | 5.060 | 17,500 | -0.21(-3.98%) |
Aug 18, 2004 | 5.530 | 5.540 | 5.160 | 5.270 | 22,200 | +0.19(+3.74%) |
Aug 17, 2004 | 5.500 | 5.550 | 4.730 | 5.080 | 14,500 | -0.38(-6.96%) |
Aug 16, 2004 | 5.350 | 5.640 | 5.350 | 5.460 | 18,700 | +0.14(+2.63%) |
Aug 13, 2004 | 4.970 | 5.380 | 4.930 | 5.320 | 30,100 | +0.07(+1.33%) |
Aug 12, 2004 | 5.320 | 5.320 | 5.010 | 5.250 | 28,600 | -0.06(-1.13%) |
Aug 11, 2004 | 4.630 | 5.310 | 4.630 | 5.310 | 26,600 | +0.53(+11.09%) |
Aug 10, 2004 | 5.343 | 5.490 | 4.650 | 4.780 | 53,700 | -0.57(-10.65%) |
Aug 09, 2004 | 5.410 | 5.440 | 5.350 | 5.350 | 18,800 | -0.04(-0.74%) |
Aug 06, 2004 | 5.510 | 5.620 | 5.390 | 5.390 | 6,600 | -0.36(-6.28%) |
Aug 05, 2004 | 5.860 | 5.920 | 5.641 | 5.751 | 8,300 | -0.06(-1.00%) |
Aug 04, 2004 | 5.610 | 5.920 | 5.390 | 5.809 | 27,700 | +0.28(+5.05%) |
Aug 03, 2004 | 5.260 | 5.900 | 5.260 | 5.530 | 52,197 | +0.26(+4.93%) |