Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 5.657 | 5.724 | 5.506 | 5.545 | 445,479 | -0.10(-1.85%) |
Oct 28, 2004 | 5.515 | 5.649 | 5.493 | 5.649 | 171,154 | +0.11(+1.94%) |
Oct 27, 2004 | 5.515 | 5.582 | 5.508 | 5.542 | 479,173 | +0.04(+0.76%) |
Oct 26, 2004 | 5.524 | 5.575 | 5.500 | 5.500 | 573,695 | -0.01(-0.16%) |
Oct 25, 2004 | 5.381 | 5.567 | 5.381 | 5.509 | 592,481 | +0.14(+2.67%) |
Oct 22, 2004 | 5.381 | 5.463 | 5.366 | 5.366 | 334,258 | -0.03(-0.58%) |
Oct 21, 2004 | 5.150 | 5.414 | 5.142 | 5.397 | 354,534 | +0.25(+4.80%) |
Oct 20, 2004 | 5.098 | 5.177 | 4.972 | 5.150 | 589,797 | +0.05(+1.02%) |
Oct 19, 2004 | 5.366 | 5.411 | 5.008 | 5.098 | 723,381 | -0.30(-5.52%) |
Oct 18, 2004 | 5.455 | 5.485 | 5.370 | 5.396 | 313,385 | -0.05(-0.88%) |
Oct 15, 2004 | 5.276 | 5.479 | 5.268 | 5.443 | 305,335 | +0.15(+2.82%) |
Oct 14, 2004 | 5.409 | 5.409 | 5.291 | 5.294 | 318,156 | -0.11(-2.09%) |
Oct 13, 2004 | 5.449 | 5.457 | 5.358 | 5.408 | 320,243 | -0.03(-0.49%) |
Oct 12, 2004 | 5.433 | 5.470 | 5.399 | 5.434 | 104,362 | -0.02(-0.38%) |
Oct 11, 2004 | 5.479 | 5.488 | 5.329 | 5.455 | 350,658 | -0.02(-0.44%) |
Oct 08, 2004 | 5.525 | 5.525 | 5.457 | 5.479 | 215,285 | -0.04(-0.81%) |
Oct 07, 2004 | 5.545 | 5.545 | 5.470 | 5.524 | 283,866 | -0.02(-0.38%) |
Oct 06, 2004 | 5.476 | 5.545 | 5.421 | 5.545 | 178,012 | +0.07(+1.22%) |
Oct 05, 2004 | 5.429 | 5.478 | 5.339 | 5.478 | 285,953 | +0.04(+0.66%) |
Oct 04, 2004 | 5.455 | 5.500 | 5.426 | 5.442 | 381,072 | -0.01(-0.11%) |
Oct 01, 2004 | 5.336 | 5.463 | 5.308 | 5.448 | 302,353 | +0.12(+2.27%) |
Sep 30, 2004 | 5.274 | 5.329 | 5.262 | 5.327 | 282,375 | +0.05(+1.02%) |
Sep 29, 2004 | 5.230 | 5.279 | 5.230 | 5.274 | 345,589 | +0.04(+0.80%) |
Sep 28, 2004 | 5.180 | 5.238 | 5.153 | 5.232 | 375,108 | +0.07(+1.44%) |
Sep 27, 2004 | 5.060 | 5.187 | 5.008 | 5.157 | 436,235 | +0.10(+1.91%) |
Sep 24, 2004 | 4.956 | 5.090 | 4.955 | 5.060 | 321,436 | +0.10(+2.11%) |
Sep 23, 2004 | 4.956 | 4.971 | 4.941 | 4.956 | 267,764 | -0.02(-0.45%) |
Sep 22, 2004 | 4.978 | 4.986 | 4.949 | 4.978 | 404,926 | -0.01(-0.15%) |
Sep 21, 2004 | 4.834 | 4.993 | 4.834 | 4.986 | 949,997 | +0.19(+3.91%) |
Sep 20, 2004 | 4.865 | 4.919 | 4.798 | 4.798 | 704,596 | +0.04(+0.75%) |
Sep 17, 2004 | 4.752 | 4.762 | 4.688 | 4.762 | 179,801 | +0.01(+0.22%) |
Sep 16, 2004 | 4.591 | 4.753 | 4.585 | 4.752 | 113,307 | +0.17(+3.64%) |
Sep 15, 2004 | 4.643 | 4.644 | 4.582 | 4.585 | 110,027 | -0.07(-1.47%) |
Sep 14, 2004 | 4.673 | 4.673 | 4.621 | 4.653 | 112,115 | -0.03(-0.70%) |
Sep 13, 2004 | 4.680 | 4.756 | 4.653 | 4.686 | 161,314 | -0.01(-0.19%) |
Sep 10, 2004 | 4.650 | 4.695 | 4.609 | 4.695 | 161,314 | +0.05(+1.16%) |
Sep 09, 2004 | 4.531 | 4.710 | 4.531 | 4.642 | 226,019 | +0.04(+0.78%) |
Sep 08, 2004 | 4.643 | 4.647 | 4.591 | 4.606 | 149,983 | -0.05(-1.12%) |
Sep 07, 2004 | 4.591 | 4.658 | 4.576 | 4.658 | 151,772 | +0.07(+1.53%) |
Sep 03, 2004 | 4.621 | 4.628 | 4.555 | 4.588 | 93,031 | -0.05(-1.09%) |
Sep 02, 2004 | 4.591 | 4.680 | 4.554 | 4.639 | 162,507 | +0.05(+1.04%) |
Sep 01, 2004 | 4.472 | 4.606 | 4.457 | 4.591 | 271,640 | +0.14(+3.08%) |
Aug 31, 2004 | 4.427 | 4.472 | 4.427 | 4.454 | 136,565 | +0.01(+0.27%) |
Aug 30, 2004 | 4.457 | 4.473 | 4.430 | 4.442 | 172,645 | -0.03(-0.67%) |
Aug 27, 2004 | 4.492 | 4.501 | 4.466 | 4.472 | 178,310 | -0.02(-0.46%) |
Aug 26, 2004 | 4.487 | 4.504 | 4.457 | 4.492 | 130,900 | +0.01(+0.13%) |
Aug 25, 2004 | 4.487 | 4.488 | 4.440 | 4.487 | 155,649 | +0.00(+0.00%) |
Aug 24, 2004 | 4.455 | 4.491 | 4.455 | 4.487 | 502,431 | +0.03(+0.64%) |
Aug 23, 2004 | 4.428 | 4.524 | 4.412 | 4.458 | 185,467 | +0.03(+0.67%) |
Aug 20, 2004 | 4.442 | 4.472 | 4.397 | 4.428 | 426,991 | -0.03(-0.70%) |
Aug 19, 2004 | 4.464 | 4.479 | 4.442 | 4.460 | 229,001 | -0.02(-0.43%) |
Aug 18, 2004 | 4.397 | 4.530 | 4.387 | 4.479 | 275,517 | +0.09(+2.11%) |
Aug 17, 2004 | 4.382 | 4.405 | 4.355 | 4.387 | 157,438 | +0.02(+0.44%) |
Aug 16, 2004 | 4.255 | 4.425 | 4.255 | 4.367 | 373,021 | +0.10(+2.30%) |
Aug 13, 2004 | 4.136 | 4.320 | 4.118 | 4.269 | 380,476 | +0.14(+3.36%) |
Aug 12, 2004 | 4.120 | 4.248 | 4.100 | 4.130 | 505,412 | +0.01(+0.25%) |
Aug 11, 2004 | 4.144 | 4.144 | 4.078 | 4.120 | 382,861 | -0.04(-1.07%) |
Aug 10, 2004 | 4.047 | 4.218 | 4.010 | 4.165 | 325,611 | +0.10(+2.38%) |
Aug 09, 2004 | 4.114 | 4.203 | 4.007 | 4.068 | 542,983 | -0.04(-1.09%) |
Aug 06, 2004 | 4.725 | 4.725 | 3.932 | 4.112 | 1,785,792 | -0.63(-13.27%) |
Aug 05, 2004 | 4.800 | 4.835 | 4.740 | 4.741 | 348,570 | -0.07(-1.36%) |
Aug 04, 2004 | 4.800 | 4.814 | 4.725 | 4.807 | 237,052 | +0.00(+0.09%) |
Aug 03, 2004 | 4.825 | 4.844 | 4.801 | 4.802 | 234,368 | -0.01(-0.25%) |