Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 5.922 | 5.939 | 5.745 | 5.787 | 38,878 | -0.22(-3.65%) |
Oct 28, 2004 | 5.948 | 6.024 | 5.804 | 6.007 | 79,061 | +0.02(+0.28%) |
Oct 27, 2004 | 5.838 | 6.057 | 5.796 | 5.990 | 117,584 | +0.17(+2.90%) |
Oct 26, 2004 | 5.695 | 5.821 | 5.568 | 5.821 | 103,479 | +0.16(+2.83%) |
Oct 25, 2004 | 5.382 | 5.821 | 5.323 | 5.661 | 73,253 | +0.22(+4.03%) |
Oct 22, 2004 | 5.695 | 5.762 | 5.357 | 5.442 | 64,719 | -0.24(-4.30%) |
Oct 21, 2004 | 5.450 | 5.686 | 5.416 | 5.686 | 71,356 | +0.19(+3.37%) |
Oct 20, 2004 | 5.442 | 5.509 | 5.332 | 5.501 | 34,730 | -0.01(-0.15%) |
Oct 19, 2004 | 5.610 | 5.652 | 5.391 | 5.509 | 67,089 | -0.12(-2.10%) |
Oct 18, 2004 | 5.593 | 5.652 | 5.399 | 5.627 | 40,538 | +0.00(+0.00%) |
Oct 15, 2004 | 5.425 | 5.771 | 5.399 | 5.627 | 76,809 | +0.20(+3.73%) |
Oct 14, 2004 | 5.551 | 5.619 | 5.374 | 5.425 | 73,964 | -0.19(-3.45%) |
Oct 13, 2004 | 5.560 | 5.830 | 5.560 | 5.619 | 155,159 | +0.13(+2.30%) |
Oct 12, 2004 | 5.357 | 5.686 | 5.247 | 5.492 | 121,140 | +0.13(+2.52%) |
Oct 11, 2004 | 5.205 | 5.357 | 5.163 | 5.357 | 104,072 | +0.17(+3.25%) |
Oct 08, 2004 | 5.315 | 5.366 | 5.138 | 5.188 | 137,735 | -0.19(-3.45%) |
Oct 07, 2004 | 5.534 | 5.636 | 5.315 | 5.374 | 92,692 | -0.19(-3.48%) |
Oct 06, 2004 | 5.711 | 5.711 | 5.534 | 5.568 | 74,320 | -0.12(-2.08%) |
Oct 05, 2004 | 5.804 | 5.821 | 5.678 | 5.686 | 41,368 | -0.12(-2.03%) |
Oct 04, 2004 | 5.762 | 5.948 | 5.762 | 5.804 | 88,899 | +0.04(+0.73%) |
Oct 01, 2004 | 5.551 | 5.796 | 5.517 | 5.762 | 75,624 | +0.30(+5.40%) |
Sep 30, 2004 | 5.484 | 5.526 | 5.323 | 5.467 | 128,134 | -0.06(-1.07%) |
Sep 29, 2004 | 5.399 | 5.543 | 5.399 | 5.526 | 66,615 | +0.11(+2.03%) |
Sep 28, 2004 | 5.526 | 5.526 | 5.273 | 5.416 | 117,940 | -0.07(-1.23%) |
Sep 27, 2004 | 5.205 | 5.534 | 5.079 | 5.484 | 143,662 | +0.19(+3.67%) |
Sep 24, 2004 | 5.340 | 5.357 | 5.290 | 5.290 | 47,413 | -0.02(-0.32%) |
Sep 23, 2004 | 5.366 | 5.366 | 5.298 | 5.307 | 33,663 | -0.01(-0.16%) |
Sep 22, 2004 | 5.619 | 5.619 | 5.214 | 5.315 | 122,444 | -0.35(-6.25%) |
Sep 21, 2004 | 5.501 | 5.669 | 5.501 | 5.669 | 67,800 | +0.17(+3.07%) |
Sep 20, 2004 | 5.593 | 5.602 | 5.484 | 5.501 | 80,009 | -0.09(-1.66%) |
Sep 17, 2004 | 5.973 | 5.973 | 5.585 | 5.593 | 189,771 | -0.38(-6.36%) |
Sep 16, 2004 | 5.754 | 5.973 | 5.754 | 5.973 | 72,660 | +0.26(+4.58%) |
Sep 15, 2004 | 5.408 | 5.779 | 5.408 | 5.711 | 58,673 | +0.23(+4.15%) |
Sep 14, 2004 | 5.779 | 5.779 | 5.399 | 5.484 | 67,445 | -0.34(-5.80%) |
Sep 13, 2004 | 5.720 | 5.855 | 5.686 | 5.821 | 56,184 | +0.15(+2.68%) |
Sep 10, 2004 | 5.973 | 5.973 | 5.610 | 5.669 | 55,117 | -0.37(-6.15%) |
Sep 09, 2004 | 5.796 | 6.116 | 5.779 | 6.040 | 154,211 | +0.26(+4.53%) |
Sep 08, 2004 | 6.116 | 6.226 | 5.737 | 5.779 | 95,063 | -0.34(-5.52%) |
Sep 07, 2004 | 5.973 | 6.336 | 5.872 | 6.116 | 94,470 | +0.20(+3.42%) |
Sep 03, 2004 | 6.074 | 6.159 | 5.813 | 5.914 | 135,246 | -0.20(-3.31%) |
Sep 02, 2004 | 5.315 | 6.133 | 5.315 | 6.116 | 66,022 | +0.78(+14.53%) |
Sep 01, 2004 | 5.425 | 5.442 | 5.231 | 5.340 | 78,468 | -0.10(-1.86%) |
Aug 31, 2004 | 5.340 | 5.442 | 5.205 | 5.442 | 52,273 | +0.03(+0.47%) |
Aug 30, 2004 | 5.771 | 5.779 | 5.399 | 5.416 | 50,376 | -0.40(-6.96%) |
Aug 27, 2004 | 5.754 | 5.821 | 5.703 | 5.821 | 26,432 | +0.07(+1.17%) |
Aug 26, 2004 | 5.863 | 5.948 | 5.754 | 5.754 | 34,137 | -0.14(-2.43%) |
Aug 25, 2004 | 5.577 | 5.931 | 5.551 | 5.897 | 86,173 | +0.32(+5.75%) |
Aug 24, 2004 | 5.686 | 5.880 | 5.560 | 5.577 | 47,531 | -0.12(-2.07%) |
Aug 23, 2004 | 5.889 | 5.889 | 5.652 | 5.695 | 53,932 | -0.19(-3.16%) |
Aug 20, 2004 | 5.686 | 5.889 | 5.661 | 5.880 | 86,292 | +0.24(+4.19%) |
Aug 19, 2004 | 5.669 | 5.695 | 5.577 | 5.644 | 122,563 | -0.07(-1.18%) |
Aug 18, 2004 | 5.399 | 5.711 | 5.357 | 5.711 | 96,248 | +0.27(+4.96%) |
Aug 17, 2004 | 5.458 | 5.501 | 5.323 | 5.442 | 105,968 | +0.07(+1.26%) |
Aug 16, 2004 | 5.146 | 5.382 | 5.146 | 5.374 | 54,762 | +0.27(+5.29%) |
Aug 13, 2004 | 5.146 | 5.163 | 5.053 | 5.104 | 77,165 | -0.01(-0.16%) |
Aug 12, 2004 | 5.129 | 5.146 | 5.062 | 5.112 | 76,335 | -0.08(-1.62%) |
Aug 11, 2004 | 5.214 | 5.222 | 5.020 | 5.197 | 74,912 | -0.07(-1.28%) |
Aug 10, 2004 | 5.273 | 5.298 | 5.129 | 5.264 | 134,179 | -0.01(-0.16%) |
Aug 09, 2004 | 5.188 | 5.281 | 5.163 | 5.273 | 101,345 | +0.08(+1.63%) |
Aug 06, 2004 | 5.416 | 5.442 | 5.062 | 5.188 | 143,780 | -0.30(-5.53%) |
Aug 05, 2004 | 5.678 | 5.686 | 5.442 | 5.492 | 71,475 | -0.18(-3.13%) |
Aug 04, 2004 | 5.585 | 5.754 | 5.467 | 5.669 | 79,417 | +0.05(+0.90%) |
Aug 03, 2004 | 5.838 | 5.846 | 5.610 | 5.619 | 80,602 | -0.28(-4.72%) |