Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 5.657 | 5.724 | 5.506 | 5.545 | 445,464 | -0.10(-1.85%) |
Oct 28, 2004 | 5.515 | 5.649 | 5.493 | 5.649 | 171,148 | +0.11(+1.94%) |
Oct 27, 2004 | 5.515 | 5.582 | 5.508 | 5.542 | 479,157 | +0.04(+0.76%) |
Oct 26, 2004 | 5.524 | 5.575 | 5.500 | 5.500 | 573,676 | -0.01(-0.16%) |
Oct 25, 2004 | 5.381 | 5.567 | 5.381 | 5.509 | 592,461 | +0.14(+2.67%) |
Oct 22, 2004 | 5.381 | 5.463 | 5.366 | 5.366 | 334,247 | -0.03(-0.58%) |
Oct 21, 2004 | 5.150 | 5.414 | 5.142 | 5.397 | 354,522 | +0.25(+4.80%) |
Oct 20, 2004 | 5.098 | 5.177 | 4.973 | 5.150 | 589,777 | +0.05(+1.02%) |
Oct 19, 2004 | 5.366 | 5.411 | 5.008 | 5.098 | 723,357 | -0.30(-5.52%) |
Oct 18, 2004 | 5.456 | 5.485 | 5.371 | 5.396 | 313,375 | -0.05(-0.88%) |
Oct 15, 2004 | 5.277 | 5.479 | 5.268 | 5.444 | 305,324 | +0.15(+2.82%) |
Oct 14, 2004 | 5.409 | 5.409 | 5.292 | 5.295 | 318,146 | -0.11(-2.09%) |
Oct 13, 2004 | 5.450 | 5.457 | 5.359 | 5.408 | 320,233 | -0.03(-0.49%) |
Oct 12, 2004 | 5.433 | 5.470 | 5.399 | 5.435 | 104,359 | -0.02(-0.38%) |
Oct 11, 2004 | 5.479 | 5.488 | 5.329 | 5.456 | 350,646 | -0.02(-0.44%) |
Oct 08, 2004 | 5.526 | 5.526 | 5.457 | 5.479 | 215,277 | -0.04(-0.81%) |
Oct 07, 2004 | 5.545 | 5.545 | 5.470 | 5.524 | 283,856 | -0.02(-0.38%) |
Oct 06, 2004 | 5.476 | 5.545 | 5.421 | 5.545 | 178,006 | +0.07(+1.22%) |
Oct 05, 2004 | 5.429 | 5.478 | 5.339 | 5.478 | 285,943 | +0.04(+0.66%) |
Oct 04, 2004 | 5.456 | 5.500 | 5.426 | 5.442 | 381,059 | -0.01(-0.11%) |
Oct 01, 2004 | 5.336 | 5.463 | 5.308 | 5.448 | 302,343 | +0.12(+2.27%) |
Sep 30, 2004 | 5.274 | 5.329 | 5.262 | 5.327 | 282,365 | +0.05(+1.02%) |
Sep 29, 2004 | 5.230 | 5.280 | 5.230 | 5.274 | 345,577 | +0.04(+0.80%) |
Sep 28, 2004 | 5.180 | 5.238 | 5.153 | 5.232 | 375,096 | +0.07(+1.45%) |
Sep 27, 2004 | 5.061 | 5.187 | 5.008 | 5.157 | 436,220 | +0.10(+1.91%) |
Sep 24, 2004 | 4.956 | 5.090 | 4.955 | 5.061 | 321,425 | +0.10(+2.11%) |
Sep 23, 2004 | 4.956 | 4.971 | 4.941 | 4.956 | 267,755 | -0.02(-0.45%) |
Sep 22, 2004 | 4.979 | 4.986 | 4.949 | 4.979 | 404,913 | -0.01(-0.15%) |
Sep 21, 2004 | 4.834 | 4.993 | 4.834 | 4.986 | 949,965 | +0.19(+3.91%) |
Sep 20, 2004 | 4.865 | 4.919 | 4.798 | 4.798 | 704,572 | +0.04(+0.75%) |
Sep 17, 2004 | 4.752 | 4.762 | 4.688 | 4.762 | 179,795 | +0.01(+0.22%) |
Sep 16, 2004 | 4.591 | 4.753 | 4.586 | 4.752 | 113,304 | +0.17(+3.64%) |
Sep 15, 2004 | 4.643 | 4.645 | 4.582 | 4.585 | 110,024 | -0.07(-1.47%) |
Sep 14, 2004 | 4.673 | 4.673 | 4.621 | 4.654 | 112,111 | -0.03(-0.70%) |
Sep 13, 2004 | 4.680 | 4.756 | 4.654 | 4.686 | 161,309 | -0.01(-0.19%) |
Sep 10, 2004 | 4.651 | 4.695 | 4.609 | 4.695 | 161,309 | +0.05(+1.16%) |
Sep 09, 2004 | 4.531 | 4.710 | 4.531 | 4.642 | 226,011 | +0.04(+0.78%) |
Sep 08, 2004 | 4.643 | 4.648 | 4.591 | 4.606 | 149,978 | -0.05(-1.12%) |
Sep 07, 2004 | 4.591 | 4.658 | 4.576 | 4.658 | 151,767 | +0.07(+1.53%) |
Sep 03, 2004 | 4.621 | 4.628 | 4.555 | 4.588 | 93,028 | -0.05(-1.09%) |
Sep 02, 2004 | 4.591 | 4.680 | 4.554 | 4.639 | 162,501 | +0.05(+1.04%) |
Sep 01, 2004 | 4.472 | 4.606 | 4.457 | 4.591 | 271,631 | +0.14(+3.08%) |
Aug 31, 2004 | 4.427 | 4.472 | 4.427 | 4.454 | 136,561 | +0.01(+0.27%) |
Aug 30, 2004 | 4.457 | 4.473 | 4.430 | 4.442 | 172,639 | -0.03(-0.67%) |
Aug 27, 2004 | 4.493 | 4.502 | 4.466 | 4.472 | 178,304 | -0.02(-0.46%) |
Aug 26, 2004 | 4.487 | 4.505 | 4.457 | 4.493 | 130,896 | +0.01(+0.13%) |
Aug 25, 2004 | 4.487 | 4.488 | 4.440 | 4.487 | 155,644 | +0.00(+0.00%) |
Aug 24, 2004 | 4.455 | 4.491 | 4.455 | 4.487 | 502,414 | +0.03(+0.64%) |
Aug 23, 2004 | 4.429 | 4.524 | 4.412 | 4.458 | 185,460 | +0.03(+0.67%) |
Aug 20, 2004 | 4.442 | 4.472 | 4.397 | 4.429 | 426,977 | -0.03(-0.70%) |
Aug 19, 2004 | 4.464 | 4.479 | 4.442 | 4.460 | 228,993 | -0.02(-0.43%) |
Aug 18, 2004 | 4.397 | 4.530 | 4.387 | 4.479 | 275,507 | +0.09(+2.11%) |
Aug 17, 2004 | 4.382 | 4.405 | 4.355 | 4.387 | 157,433 | +0.02(+0.44%) |
Aug 16, 2004 | 4.256 | 4.426 | 4.256 | 4.367 | 373,009 | +0.10(+2.30%) |
Aug 13, 2004 | 4.136 | 4.320 | 4.118 | 4.269 | 380,463 | +0.14(+3.36%) |
Aug 12, 2004 | 4.120 | 4.248 | 4.101 | 4.130 | 505,396 | +0.01(+0.25%) |
Aug 11, 2004 | 4.144 | 4.144 | 4.078 | 4.120 | 382,848 | -0.04(-1.07%) |
Aug 10, 2004 | 4.047 | 4.218 | 4.010 | 4.165 | 325,600 | +0.10(+2.38%) |
Aug 09, 2004 | 4.114 | 4.203 | 4.007 | 4.068 | 542,965 | -0.04(-1.09%) |
Aug 06, 2004 | 4.725 | 4.725 | 3.932 | 4.112 | 1,785,732 | -0.63(-13.27%) |
Aug 05, 2004 | 4.800 | 4.835 | 4.740 | 4.742 | 348,559 | -0.07(-1.36%) |
Aug 04, 2004 | 4.800 | 4.815 | 4.725 | 4.807 | 237,044 | +0.00(+0.09%) |
Aug 03, 2004 | 4.825 | 4.844 | 4.801 | 4.803 | 234,360 | -0.01(-0.25%) |