Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 5.969 | 6.000 | 5.877 | 5.902 | 39,582 | -0.09(-1.48%) |
Oct 28, 2004 | 5.784 | 6.063 | 5.750 | 5.991 | 117,648 | +0.17(+2.96%) |
Oct 27, 2004 | 5.704 | 5.828 | 5.692 | 5.818 | 25,838 | +0.04(+0.63%) |
Oct 26, 2004 | 5.692 | 5.789 | 5.622 | 5.782 | 81,914 | +0.08(+1.36%) |
Oct 25, 2004 | 5.673 | 5.792 | 5.665 | 5.704 | 32,160 | +0.03(+0.56%) |
Oct 22, 2004 | 5.889 | 5.893 | 5.612 | 5.673 | 34,909 | -0.21(-3.63%) |
Oct 21, 2004 | 5.692 | 5.891 | 5.641 | 5.886 | 69,269 | +0.17(+2.93%) |
Oct 20, 2004 | 5.605 | 5.753 | 5.605 | 5.719 | 22,265 | +0.18(+3.24%) |
Oct 19, 2004 | 5.748 | 5.935 | 5.539 | 5.539 | 196,813 | -0.27(-4.71%) |
Oct 18, 2004 | 5.847 | 5.932 | 5.755 | 5.813 | 41,781 | -0.03(-0.54%) |
Oct 15, 2004 | 5.813 | 5.845 | 5.675 | 5.845 | 24,739 | +0.03(+0.46%) |
Oct 14, 2004 | 5.578 | 5.821 | 5.578 | 5.818 | 129,193 | +0.18(+3.23%) |
Oct 13, 2004 | 5.262 | 5.670 | 5.262 | 5.636 | 57,724 | +0.29(+5.44%) |
Oct 12, 2004 | 5.365 | 5.391 | 5.117 | 5.345 | 44,805 | -0.05(-0.90%) |
Oct 11, 2004 | 5.474 | 5.515 | 5.268 | 5.394 | 37,658 | -0.03(-0.49%) |
Oct 08, 2004 | 5.549 | 5.576 | 5.350 | 5.421 | 62,397 | -0.11(-1.93%) |
Oct 07, 2004 | 5.545 | 5.632 | 5.394 | 5.527 | 86,312 | -0.06(-1.04%) |
Oct 06, 2004 | 5.518 | 5.692 | 5.391 | 5.585 | 120,397 | +0.17(+3.09%) |
Oct 05, 2004 | 5.251 | 5.542 | 5.224 | 5.418 | 97,032 | +0.12(+2.20%) |
Oct 04, 2004 | 5.260 | 5.408 | 5.229 | 5.302 | 70,369 | -0.03(-0.59%) |
Oct 01, 2004 | 5.258 | 5.336 | 5.214 | 5.333 | 51,127 | +0.03(+0.64%) |
Sep 30, 2004 | 5.127 | 5.299 | 5.127 | 5.299 | 31,886 | +0.09(+1.68%) |
Sep 29, 2004 | 5.159 | 5.285 | 5.137 | 5.212 | 53,326 | +0.09(+1.80%) |
Sep 28, 2004 | 5.165 | 5.197 | 5.069 | 5.120 | 18,966 | -0.03(-0.66%) |
Sep 27, 2004 | 4.996 | 5.197 | 4.979 | 5.154 | 62,122 | +0.15(+2.91%) |
Sep 24, 2004 | 4.790 | 5.062 | 4.785 | 5.008 | 94,008 | +0.08(+1.67%) |
Sep 23, 2004 | 4.957 | 5.130 | 4.911 | 4.926 | 38,758 | -0.09(-1.88%) |
Sep 22, 2004 | 5.032 | 5.144 | 4.960 | 5.020 | 75,316 | -0.06(-1.24%) |
Sep 21, 2004 | 5.115 | 5.210 | 5.069 | 5.083 | 95,932 | -0.09(-1.69%) |
Sep 20, 2004 | 5.122 | 5.207 | 5.096 | 5.171 | 36,558 | +0.02(+0.47%) |
Sep 17, 2004 | 5.396 | 5.459 | 5.113 | 5.147 | 97,857 | -0.06(-1.16%) |
Sep 16, 2004 | 5.108 | 5.251 | 5.108 | 5.207 | 76,416 | +0.02(+0.33%) |
Sep 15, 2004 | 5.134 | 5.336 | 5.134 | 5.190 | 95,658 | -0.01(-0.14%) |
Sep 14, 2004 | 5.316 | 5.336 | 5.105 | 5.197 | 44,805 | -0.04(-0.70%) |
Sep 13, 2004 | 5.287 | 5.481 | 5.069 | 5.234 | 135,515 | -0.03(-0.64%) |
Sep 10, 2004 | 5.076 | 5.270 | 5.054 | 5.268 | 55,525 | +0.20(+3.92%) |
Sep 09, 2004 | 5.066 | 5.176 | 4.989 | 5.069 | 109,127 | +0.08(+1.65%) |
Sep 08, 2004 | 5.081 | 5.127 | 4.984 | 4.986 | 100,330 | -0.11(-2.19%) |
Sep 07, 2004 | 5.277 | 5.277 | 4.921 | 5.098 | 67,070 | -0.01(-0.28%) |
Sep 03, 2004 | 5.299 | 5.299 | 5.059 | 5.113 | 49,753 | -0.06(-1.08%) |
Sep 02, 2004 | 4.999 | 5.282 | 4.885 | 5.168 | 66,795 | +0.19(+3.90%) |
Sep 01, 2004 | 4.996 | 5.200 | 4.872 | 4.974 | 144,311 | -0.01(-0.15%) |
Aug 31, 2004 | 5.066 | 5.081 | 4.933 | 4.982 | 62,397 | -0.09(-1.72%) |
Aug 30, 2004 | 5.336 | 5.336 | 5.052 | 5.069 | 85,487 | -0.21(-4.04%) |
Aug 27, 2004 | 5.382 | 5.382 | 5.248 | 5.282 | 141,013 | -0.20(-3.59%) |
Aug 26, 2004 | 5.593 | 5.656 | 5.433 | 5.479 | 117,098 | -0.12(-2.21%) |
Aug 25, 2004 | 5.508 | 5.653 | 5.505 | 5.602 | 34,909 | -0.02(-0.30%) |
Aug 24, 2004 | 5.673 | 5.673 | 5.508 | 5.619 | 51,127 | -0.00(-0.04%) |
Aug 23, 2004 | 5.246 | 5.760 | 5.246 | 5.622 | 132,217 | +0.29(+5.36%) |
Aug 20, 2004 | 5.299 | 5.404 | 5.256 | 5.336 | 125,372 | +0.04(+0.69%) |
Aug 19, 2004 | 5.302 | 5.338 | 5.273 | 5.299 | 45,904 | -0.04(-0.68%) |
Aug 18, 2004 | 5.088 | 5.423 | 5.062 | 5.336 | 112,736 | +0.24(+4.81%) |
Aug 17, 2004 | 5.450 | 5.450 | 4.969 | 5.091 | 83,563 | -0.30(-5.62%) |
Aug 16, 2004 | 5.093 | 5.530 | 5.030 | 5.394 | 57,174 | +0.31(+6.01%) |
Aug 13, 2004 | 4.986 | 5.110 | 4.931 | 5.088 | 322,158 | +0.03(+0.62%) |
Aug 12, 2004 | 5.122 | 5.217 | 4.996 | 5.057 | 126,169 | -0.34(-6.29%) |
Aug 11, 2004 | 5.556 | 5.566 | 5.314 | 5.396 | 43,156 | -0.18(-3.26%) |
Aug 10, 2004 | 5.377 | 5.780 | 5.307 | 5.578 | 136,065 | +0.20(+3.74%) |
Aug 09, 2004 | 5.341 | 5.421 | 5.246 | 5.377 | 62,672 | +0.04(+0.77%) |
Aug 06, 2004 | 5.294 | 5.462 | 5.273 | 5.336 | 91,809 | -0.03(-0.59%) |
Aug 05, 2004 | 5.345 | 5.537 | 5.343 | 5.367 | 56,625 | -0.08(-1.47%) |
Aug 04, 2004 | 5.469 | 5.590 | 5.268 | 5.447 | 41,781 | +0.08(+1.44%) |
Aug 03, 2004 | 5.430 | 5.438 | 5.268 | 5.370 | 157,560 | -0.15(-2.68%) |