Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 5.962 | 5.994 | 5.870 | 5.896 | 39,625 | -0.09(-1.48%) |
Oct 28, 2004 | 5.778 | 6.057 | 5.744 | 5.984 | 117,775 | +0.17(+2.96%) |
Oct 27, 2004 | 5.698 | 5.822 | 5.686 | 5.812 | 25,866 | +0.04(+0.63%) |
Oct 26, 2004 | 5.686 | 5.783 | 5.616 | 5.776 | 82,002 | +0.08(+1.36%) |
Oct 25, 2004 | 5.667 | 5.785 | 5.659 | 5.698 | 32,195 | +0.03(+0.56%) |
Oct 22, 2004 | 5.882 | 5.887 | 5.606 | 5.667 | 34,947 | -0.21(-3.63%) |
Oct 21, 2004 | 5.686 | 5.885 | 5.635 | 5.880 | 69,344 | +0.17(+2.93%) |
Oct 20, 2004 | 5.599 | 5.747 | 5.599 | 5.713 | 22,289 | +0.18(+3.24%) |
Oct 19, 2004 | 5.742 | 5.928 | 5.533 | 5.533 | 197,026 | -0.27(-4.71%) |
Oct 18, 2004 | 5.841 | 5.926 | 5.749 | 5.807 | 41,826 | -0.03(-0.54%) |
Oct 15, 2004 | 5.807 | 5.839 | 5.669 | 5.839 | 24,765 | +0.03(+0.46%) |
Oct 14, 2004 | 5.572 | 5.815 | 5.572 | 5.812 | 129,333 | +0.18(+3.23%) |
Oct 13, 2004 | 5.256 | 5.664 | 5.256 | 5.630 | 57,787 | +0.29(+5.44%) |
Oct 12, 2004 | 5.359 | 5.386 | 5.112 | 5.340 | 44,853 | -0.05(-0.90%) |
Oct 11, 2004 | 5.468 | 5.509 | 5.262 | 5.388 | 37,699 | -0.03(-0.49%) |
Oct 08, 2004 | 5.543 | 5.570 | 5.344 | 5.415 | 62,465 | -0.11(-1.93%) |
Oct 07, 2004 | 5.539 | 5.625 | 5.388 | 5.521 | 86,405 | -0.06(-1.04%) |
Oct 06, 2004 | 5.512 | 5.686 | 5.386 | 5.579 | 120,527 | +0.17(+3.09%) |
Oct 05, 2004 | 5.245 | 5.536 | 5.218 | 5.412 | 97,137 | +0.12(+2.20%) |
Oct 04, 2004 | 5.255 | 5.403 | 5.223 | 5.296 | 70,445 | -0.03(-0.59%) |
Oct 01, 2004 | 5.252 | 5.330 | 5.209 | 5.327 | 51,182 | +0.03(+0.64%) |
Sep 30, 2004 | 5.122 | 5.294 | 5.122 | 5.294 | 31,920 | +0.09(+1.68%) |
Sep 29, 2004 | 5.153 | 5.279 | 5.131 | 5.206 | 53,384 | +0.09(+1.80%) |
Sep 28, 2004 | 5.159 | 5.192 | 5.063 | 5.114 | 18,987 | -0.03(-0.66%) |
Sep 27, 2004 | 4.991 | 5.192 | 4.974 | 5.148 | 62,190 | +0.15(+2.91%) |
Sep 24, 2004 | 4.785 | 5.056 | 4.780 | 5.003 | 94,110 | +0.08(+1.67%) |
Sep 23, 2004 | 4.952 | 5.124 | 4.906 | 4.920 | 38,799 | -0.09(-1.88%) |
Sep 22, 2004 | 5.027 | 5.139 | 4.954 | 5.015 | 75,398 | -0.06(-1.24%) |
Sep 21, 2004 | 5.109 | 5.204 | 5.063 | 5.078 | 96,036 | -0.09(-1.69%) |
Sep 20, 2004 | 5.117 | 5.201 | 5.090 | 5.165 | 36,598 | +0.02(+0.47%) |
Sep 17, 2004 | 5.390 | 5.453 | 5.107 | 5.141 | 97,963 | -0.06(-1.16%) |
Sep 16, 2004 | 5.102 | 5.245 | 5.102 | 5.201 | 76,499 | +0.02(+0.33%) |
Sep 15, 2004 | 5.129 | 5.330 | 5.129 | 5.185 | 95,761 | -0.01(-0.14%) |
Sep 14, 2004 | 5.311 | 5.330 | 5.100 | 5.192 | 44,853 | -0.04(-0.70%) |
Sep 13, 2004 | 5.281 | 5.475 | 5.063 | 5.228 | 135,662 | -0.03(-0.64%) |
Sep 10, 2004 | 5.071 | 5.264 | 5.049 | 5.262 | 55,585 | +0.20(+3.92%) |
Sep 09, 2004 | 5.061 | 5.170 | 4.983 | 5.063 | 109,245 | +0.08(+1.65%) |
Sep 08, 2004 | 5.076 | 5.122 | 4.979 | 4.981 | 100,439 | -0.11(-2.19%) |
Sep 07, 2004 | 5.272 | 5.272 | 4.916 | 5.092 | 67,143 | -0.01(-0.28%) |
Sep 03, 2004 | 5.294 | 5.294 | 5.054 | 5.107 | 49,807 | -0.06(-1.08%) |
Sep 02, 2004 | 4.993 | 5.277 | 4.879 | 5.163 | 66,868 | +0.19(+3.90%) |
Sep 01, 2004 | 4.991 | 5.194 | 4.867 | 4.969 | 144,467 | -0.01(-0.15%) |
Aug 31, 2004 | 5.061 | 5.076 | 4.928 | 4.976 | 62,465 | -0.09(-1.72%) |
Aug 30, 2004 | 5.330 | 5.330 | 5.046 | 5.063 | 85,580 | -0.21(-4.04%) |
Aug 27, 2004 | 5.376 | 5.376 | 5.243 | 5.277 | 141,165 | -0.20(-3.59%) |
Aug 26, 2004 | 5.587 | 5.650 | 5.427 | 5.473 | 117,225 | -0.12(-2.21%) |
Aug 25, 2004 | 5.502 | 5.647 | 5.499 | 5.596 | 34,947 | -0.02(-0.30%) |
Aug 24, 2004 | 5.667 | 5.667 | 5.502 | 5.613 | 51,182 | -0.00(-0.04%) |
Aug 23, 2004 | 5.240 | 5.754 | 5.240 | 5.616 | 132,360 | +0.29(+5.36%) |
Aug 20, 2004 | 5.294 | 5.398 | 5.250 | 5.330 | 125,508 | +0.04(+0.69%) |
Aug 19, 2004 | 5.296 | 5.332 | 5.267 | 5.294 | 45,954 | -0.04(-0.68%) |
Aug 18, 2004 | 5.083 | 5.417 | 5.056 | 5.330 | 112,858 | +0.24(+4.81%) |
Aug 17, 2004 | 5.444 | 5.444 | 4.964 | 5.085 | 83,653 | -0.30(-5.62%) |
Aug 16, 2004 | 5.088 | 5.524 | 5.025 | 5.388 | 57,236 | +0.31(+6.01%) |
Aug 13, 2004 | 4.981 | 5.105 | 4.925 | 5.083 | 322,507 | +0.03(+0.62%) |
Aug 12, 2004 | 5.117 | 5.211 | 4.991 | 5.051 | 126,306 | -0.34(-6.29%) |
Aug 11, 2004 | 5.550 | 5.560 | 5.308 | 5.390 | 43,202 | -0.18(-3.26%) |
Aug 10, 2004 | 5.371 | 5.773 | 5.301 | 5.572 | 136,212 | +0.20(+3.74%) |
Aug 09, 2004 | 5.335 | 5.415 | 5.240 | 5.371 | 62,740 | +0.04(+0.77%) |
Aug 06, 2004 | 5.289 | 5.456 | 5.267 | 5.330 | 91,909 | -0.03(-0.59%) |
Aug 05, 2004 | 5.340 | 5.531 | 5.337 | 5.361 | 56,686 | -0.08(-1.47%) |
Aug 04, 2004 | 5.463 | 5.584 | 5.262 | 5.441 | 41,826 | +0.08(+1.45%) |
Aug 03, 2004 | 5.424 | 5.432 | 5.262 | 5.364 | 157,731 | -0.15(-2.68%) |