Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 5.970 | 6.084 | 5.970 | 6.026 | 8,007 | -0.06(-0.95%) |
Oct 28, 2004 | 6.041 | 6.084 | 6.041 | 6.084 | 15,373 | +0.00(+0.00%) |
Oct 27, 2004 | 6.082 | 6.084 | 6.082 | 6.084 | 2,242 | +0.07(+1.17%) |
Oct 26, 2004 | 5.956 | 6.088 | 5.956 | 6.013 | 5,444 | +0.02(+0.42%) |
Oct 25, 2004 | 5.803 | 5.996 | 5.803 | 5.988 | 4,804 | +0.12(+2.10%) |
Oct 22, 2004 | 5.853 | 5.937 | 5.751 | 5.865 | 4,804 | +0.02(+0.37%) |
Oct 21, 2004 | 5.870 | 5.931 | 5.843 | 5.843 | 7,366 | -0.03(-0.51%) |
Oct 20, 2004 | 5.851 | 5.873 | 5.696 | 5.873 | 8,007 | +0.05(+0.83%) |
Oct 19, 2004 | 5.795 | 5.867 | 5.795 | 5.824 | 1,601 | -0.07(-1.14%) |
Oct 18, 2004 | 5.770 | 5.893 | 5.770 | 5.892 | 2,562 | +0.00(+0.00%) |
Oct 15, 2004 | 5.690 | 5.892 | 5.690 | 5.892 | 1,921 | +0.05(+0.86%) |
Oct 14, 2004 | 5.810 | 5.842 | 5.743 | 5.842 | 5,444 | +0.01(+0.11%) |
Oct 13, 2004 | 5.740 | 5.854 | 5.740 | 5.835 | 19,537 | +0.04(+0.62%) |
Oct 12, 2004 | 5.725 | 5.799 | 5.656 | 5.799 | 2,882 | +0.02(+0.30%) |
Oct 11, 2004 | 5.621 | 5.782 | 5.621 | 5.782 | 9,608 | -0.02(-0.32%) |
Oct 08, 2004 | 5.940 | 5.940 | 5.801 | 5.801 | 5,765 | -0.12(-1.95%) |
Oct 07, 2004 | 5.932 | 5.932 | 5.904 | 5.917 | 5,124 | -0.11(-1.84%) |
Oct 06, 2004 | 5.853 | 6.085 | 5.853 | 6.027 | 32,989 | +0.18(+3.01%) |
Oct 05, 2004 | 5.893 | 5.893 | 5.851 | 5.851 | 3,843 | -0.00(-0.05%) |
Oct 04, 2004 | 5.805 | 5.885 | 5.805 | 5.854 | 11,850 | +0.08(+1.35%) |
Oct 01, 2004 | 5.687 | 5.815 | 5.687 | 5.776 | 11,850 | +0.00(+0.00%) |
Sep 30, 2004 | 5.689 | 5.776 | 5.689 | 5.776 | 1,601 | +0.02(+0.38%) |
Sep 29, 2004 | 5.643 | 5.756 | 5.639 | 5.754 | 6,726 | +0.12(+2.11%) |
Sep 28, 2004 | 5.636 | 5.650 | 5.636 | 5.636 | 7,686 | -0.05(-0.93%) |
Sep 27, 2004 | 5.781 | 5.781 | 5.657 | 5.689 | 11,530 | -0.01(-0.16%) |
Sep 24, 2004 | 5.698 | 5.698 | 5.698 | 5.698 | 23,701 | +0.02(+0.27%) |
Sep 23, 2004 | 5.698 | 5.739 | 5.682 | 5.682 | 2,562 | -0.01(-0.22%) |
Sep 22, 2004 | 5.665 | 5.723 | 5.643 | 5.695 | 9,608 | -0.06(-1.03%) |
Sep 21, 2004 | 5.664 | 5.770 | 5.661 | 5.754 | 4,163 | +0.09(+1.60%) |
Sep 20, 2004 | 5.614 | 5.743 | 5.614 | 5.664 | 12,170 | -0.07(-1.14%) |
Sep 17, 2004 | 5.776 | 5.776 | 5.631 | 5.729 | 22,740 | -0.02(-0.35%) |
Sep 16, 2004 | 5.620 | 5.750 | 5.620 | 5.750 | 19,857 | -0.01(-0.19%) |
Sep 15, 2004 | 5.654 | 5.760 | 5.592 | 5.760 | 14,733 | +0.08(+1.43%) |
Sep 14, 2004 | 5.590 | 5.767 | 5.590 | 5.679 | 12,170 | +0.00(+0.00%) |
Sep 13, 2004 | 5.542 | 5.737 | 5.542 | 5.679 | 27,544 | +0.14(+2.51%) |
Sep 10, 2004 | 5.504 | 5.540 | 5.373 | 5.540 | 10,752 | +0.01(+0.11%) |
Sep 09, 2004 | 5.367 | 5.534 | 5.316 | 5.534 | 4,484 | +0.13(+2.46%) |
Sep 08, 2004 | 5.401 | 5.534 | 5.362 | 5.401 | 13,865 | +0.00(+0.09%) |
Sep 07, 2004 | 5.542 | 5.542 | 5.375 | 5.397 | 14,457 | -0.08(-1.54%) |
Sep 03, 2004 | 5.445 | 5.503 | 5.295 | 5.481 | 22,740 | +0.18(+3.45%) |
Sep 02, 2004 | 5.284 | 5.390 | 5.284 | 5.298 | 12,491 | -0.01(-0.26%) |
Sep 01, 2004 | 5.245 | 5.572 | 5.075 | 5.312 | 19,537 | +0.12(+2.38%) |
Aug 31, 2004 | 5.230 | 5.230 | 5.186 | 5.189 | 2,562 | -0.12(-2.21%) |
Aug 30, 2004 | 5.386 | 5.386 | 5.287 | 5.306 | 8,968 | +0.01(+0.24%) |
Aug 27, 2004 | 5.206 | 5.308 | 5.152 | 5.294 | 14,412 | +0.22(+4.31%) |
Aug 26, 2004 | 5.069 | 5.133 | 5.069 | 5.075 | 60,214 | +0.00(+0.03%) |
Aug 25, 2004 | 5.074 | 5.074 | 5.044 | 5.074 | 7,686 | +0.04(+0.71%) |
Aug 24, 2004 | 4.997 | 5.038 | 4.997 | 5.038 | 640 | +0.08(+1.61%) |
Aug 23, 2004 | 4.910 | 4.958 | 4.910 | 4.958 | 1,921 | +0.13(+2.72%) |
Aug 20, 2004 | 4.839 | 4.839 | 4.760 | 4.827 | 4,804 | +0.07(+1.38%) |
Aug 19, 2004 | 4.761 | 4.761 | 4.761 | 4.761 | 960 | +0.00(+0.00%) |
Aug 18, 2004 | 4.774 | 4.774 | 4.685 | 4.761 | 3,202 | -0.02(-0.33%) |
Aug 17, 2004 | 4.780 | 4.813 | 4.722 | 4.777 | 52,847 | -0.03(-0.62%) |
Aug 16, 2004 | 4.825 | 4.836 | 4.719 | 4.807 | 24,341 | +0.09(+1.95%) |
Aug 13, 2004 | 4.738 | 4.771 | 4.690 | 4.715 | 11,850 | -0.00(-0.10%) |
Aug 12, 2004 | 4.672 | 4.719 | 4.671 | 4.719 | 1,921 | +0.04(+0.77%) |
Aug 11, 2004 | 4.635 | 4.683 | 4.602 | 4.683 | 71,104 | +0.04(+0.77%) |
Aug 10, 2004 | 4.666 | 4.683 | 4.638 | 4.647 | 3,843 | +0.00(+0.07%) |
Aug 09, 2004 | 4.679 | 4.683 | 4.640 | 4.644 | 3,603 | -0.04(-0.83%) |
Aug 06, 2004 | 4.777 | 4.816 | 4.683 | 4.683 | 39,075 | +0.00(+0.03%) |
Aug 05, 2004 | 4.730 | 4.803 | 4.682 | 4.682 | 6,085 | -0.13(-2.66%) |
Aug 04, 2004 | 4.761 | 4.810 | 4.761 | 4.810 | 960 | +0.01(+0.16%) |
Aug 03, 2004 | 4.839 | 4.849 | 4.786 | 4.802 | 15,053 | -0.02(-0.45%) |