Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 4.634 | 4.732 | 4.579 | 4.624 | 19,150 | +0.03(+0.64%) |
Oct 28, 2004 | 4.520 | 4.634 | 4.323 | 4.594 | 15,742 | +0.01(+0.32%) |
Oct 27, 2004 | 4.476 | 4.658 | 4.298 | 4.579 | 113,765 | +0.10(+2.31%) |
Oct 26, 2004 | 4.683 | 4.698 | 4.441 | 4.476 | 124,963 | -0.14(-3.09%) |
Oct 25, 2004 | 4.929 | 4.929 | 4.461 | 4.619 | 14,768 | +0.03(+0.75%) |
Oct 22, 2004 | 4.441 | 4.831 | 4.441 | 4.584 | 3,408 | -0.22(-4.52%) |
Oct 21, 2004 | 4.747 | 4.811 | 4.742 | 4.801 | 1,785 | -0.10(-2.01%) |
Oct 20, 2004 | 4.831 | 4.974 | 4.688 | 4.900 | 40,734 | +0.13(+2.79%) |
Oct 19, 2004 | 4.466 | 4.870 | 4.466 | 4.767 | 18,663 | +0.23(+4.99%) |
Oct 18, 2004 | 4.441 | 4.555 | 4.436 | 4.540 | 12,334 | +0.00(+0.11%) |
Oct 15, 2004 | 4.530 | 4.560 | 4.510 | 4.535 | 6,004 | +0.01(+0.22%) |
Oct 14, 2004 | 4.540 | 4.540 | 4.525 | 4.525 | 324 | -0.12(-2.55%) |
Oct 13, 2004 | 4.688 | 4.688 | 4.510 | 4.644 | 22,558 | +0.06(+1.29%) |
Oct 12, 2004 | 4.846 | 4.875 | 4.584 | 4.584 | 7,952 | -0.17(-3.63%) |
Oct 11, 2004 | 4.915 | 4.915 | 4.693 | 4.757 | 10,224 | -0.05(-1.13%) |
Oct 08, 2004 | 4.929 | 4.929 | 4.703 | 4.811 | 27,427 | -0.11(-2.30%) |
Oct 07, 2004 | 4.806 | 4.925 | 4.801 | 4.925 | 8,114 | +0.05(+1.11%) |
Oct 06, 2004 | 4.925 | 4.925 | 4.870 | 4.870 | 3,570 | +0.05(+1.02%) |
Oct 05, 2004 | 4.727 | 4.870 | 4.727 | 4.821 | 6,329 | -0.01(-0.31%) |
Oct 04, 2004 | 4.890 | 4.929 | 4.732 | 4.836 | 17,689 | -0.13(-2.59%) |
Oct 01, 2004 | 5.215 | 5.215 | 4.925 | 4.964 | 42,844 | -0.31(-5.97%) |
Sep 30, 2004 | 5.299 | 5.378 | 5.279 | 5.279 | 5,193 | +0.00(+0.00%) |
Sep 29, 2004 | 5.305 | 5.383 | 5.279 | 5.279 | 2,596 | -0.02(-0.37%) |
Sep 28, 2004 | 5.447 | 5.447 | 5.274 | 5.299 | 3,245 | -0.10(-1.92%) |
Sep 27, 2004 | 5.299 | 5.590 | 5.274 | 5.403 | 86,014 | -0.02(-0.36%) |
Sep 24, 2004 | 4.929 | 5.792 | 4.831 | 5.422 | 102,729 | +0.57(+11.79%) |
Sep 23, 2004 | 4.560 | 5.417 | 4.560 | 4.851 | 67,026 | +0.29(+6.38%) |
Sep 22, 2004 | 4.427 | 4.560 | 4.427 | 4.560 | 5,680 | -0.09(-2.01%) |
Sep 21, 2004 | 4.703 | 4.752 | 4.560 | 4.653 | 27,913 | -0.00(-0.11%) |
Sep 20, 2004 | 4.575 | 4.658 | 4.515 | 4.658 | 11,198 | +0.11(+2.38%) |
Sep 17, 2004 | 4.550 | 4.550 | 4.550 | 4.550 | 486 | +0.00(+0.00%) |
Sep 16, 2004 | 4.560 | 4.609 | 4.540 | 4.550 | 2,758 | +0.02(+0.44%) |
Sep 15, 2004 | 4.486 | 4.540 | 4.486 | 4.530 | 3,732 | +0.01(+0.22%) |
Sep 14, 2004 | 4.575 | 4.653 | 4.466 | 4.520 | 37,002 | +0.02(+0.44%) |
Sep 13, 2004 | 4.560 | 4.560 | 4.412 | 4.501 | 19,961 | -0.06(-1.30%) |
Sep 10, 2004 | 4.644 | 4.644 | 4.348 | 4.560 | 16,797 | -0.08(-1.80%) |
Sep 09, 2004 | 4.570 | 4.644 | 4.570 | 4.644 | 3,083 | -0.03(-0.63%) |
Sep 08, 2004 | 4.708 | 4.713 | 4.560 | 4.673 | 29,050 | -0.02(-0.42%) |
Sep 07, 2004 | 4.752 | 4.752 | 4.560 | 4.693 | 21,771 | +0.01(+0.32%) |
Sep 03, 2004 | 4.659 | 4.683 | 4.634 | 4.678 | 8,439 | +0.12(+2.59%) |
Sep 02, 2004 | 4.560 | 4.560 | 4.560 | 4.560 | 6,816 | -0.10(-2.12%) |
Sep 01, 2004 | 4.609 | 4.678 | 4.560 | 4.658 | 8,763 | +0.04(+0.85%) |
Aug 31, 2004 | 4.565 | 4.624 | 4.560 | 4.619 | 36,839 | +0.06(+1.30%) |
Aug 30, 2004 | 4.560 | 4.589 | 4.560 | 4.560 | 6,978 | -0.01(-0.32%) |
Aug 27, 2004 | 4.668 | 4.678 | 4.560 | 4.575 | 11,360 | -0.07(-1.59%) |
Aug 26, 2004 | 4.584 | 4.752 | 4.560 | 4.648 | 18,176 | +0.06(+1.29%) |
Aug 25, 2004 | 4.629 | 4.693 | 4.560 | 4.589 | 8,114 | +0.00(+0.11%) |
Aug 24, 2004 | 4.595 | 4.634 | 4.584 | 4.584 | 13,470 | +0.00(+0.11%) |
Aug 23, 2004 | 4.584 | 4.589 | 4.560 | 4.579 | 11,522 | -0.00(-0.11%) |
Aug 20, 2004 | 4.560 | 4.658 | 4.560 | 4.584 | 6,329 | -0.02(-0.53%) |
Aug 19, 2004 | 4.644 | 4.698 | 4.560 | 4.609 | 20,610 | -0.17(-3.51%) |
Aug 18, 2004 | 4.540 | 4.777 | 4.303 | 4.777 | 37,013 | -0.12(-2.42%) |
Aug 17, 2004 | 4.841 | 4.900 | 4.841 | 4.895 | 3,083 | +0.08(+1.74%) |
Aug 16, 2004 | 4.865 | 4.934 | 4.806 | 4.811 | 5,355 | -0.07(-1.41%) |
Aug 13, 2004 | 4.816 | 4.929 | 4.811 | 4.880 | 2,434 | +0.05(+1.12%) |
Aug 12, 2004 | 4.925 | 5.006 | 4.826 | 4.826 | 5,842 | -0.06(-1.21%) |
Aug 11, 2004 | 4.895 | 4.900 | 4.885 | 4.885 | 10,711 | +0.03(+0.61%) |
Aug 10, 2004 | 4.885 | 4.885 | 4.855 | 4.855 | 25,479 | -0.06(-1.20%) |
Aug 09, 2004 | 5.072 | 5.072 | 4.880 | 4.915 | 16,715 | -0.01(-0.30%) |
Aug 06, 2004 | 4.979 | 4.984 | 4.910 | 4.929 | 20,935 | -0.05(-0.99%) |
Aug 05, 2004 | 4.984 | 4.984 | 4.979 | 4.979 | 12,171 | +0.00(+0.00%) |
Aug 04, 2004 | 4.939 | 4.979 | 4.934 | 4.979 | 10,224 | +0.03(+0.70%) |
Aug 03, 2004 | 4.979 | 5.063 | 4.934 | 4.944 | 19,913 | +0.00(+0.10%) |