Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 6.584 | 6.667 | 6.398 | 6.421 | 113,535 | -0.00(-0.07%) |
Oct 28, 2004 | 6.345 | 6.480 | 6.232 | 6.425 | 223,808 | +0.07(+1.05%) |
Oct 27, 2004 | 6.009 | 6.634 | 5.920 | 6.359 | 359,311 | +0.27(+4.38%) |
Oct 26, 2004 | 5.462 | 6.092 | 5.462 | 6.092 | 780,611 | +0.63(+11.63%) |
Oct 25, 2004 | 5.094 | 5.457 | 4.770 | 5.457 | 145,508 | +0.10(+1.93%) |
Oct 22, 2004 | 5.370 | 5.402 | 5.255 | 5.354 | 60,247 | -0.02(-0.34%) |
Oct 21, 2004 | 5.391 | 5.428 | 5.310 | 5.372 | 55,897 | -0.02(-0.34%) |
Oct 20, 2004 | 5.322 | 5.402 | 5.117 | 5.391 | 43,500 | +0.06(+1.16%) |
Oct 19, 2004 | 5.264 | 5.345 | 4.942 | 5.329 | 78,082 | +0.14(+2.61%) |
Oct 18, 2004 | 4.942 | 5.216 | 4.942 | 5.193 | 62,422 | +0.18(+3.62%) |
Oct 15, 2004 | 4.614 | 5.023 | 4.614 | 5.011 | 73,080 | +0.14(+2.83%) |
Oct 14, 2004 | 5.060 | 5.080 | 4.646 | 4.874 | 193,358 | -0.26(-5.15%) |
Oct 13, 2004 | 5.552 | 5.618 | 5.090 | 5.138 | 153,555 | -0.40(-7.18%) |
Oct 12, 2004 | 5.538 | 5.586 | 5.368 | 5.536 | 126,803 | -0.08(-1.47%) |
Oct 11, 2004 | 5.492 | 5.678 | 5.492 | 5.618 | 135,285 | +0.02(+0.29%) |
Oct 08, 2004 | 5.632 | 5.726 | 5.522 | 5.602 | 244,253 | -0.03(-0.53%) |
Oct 07, 2004 | 5.690 | 5.837 | 5.451 | 5.632 | 416,079 | -0.07(-1.21%) |
Oct 06, 2004 | 4.995 | 5.724 | 4.814 | 5.701 | 374,536 | +0.85(+17.42%) |
Oct 05, 2004 | 4.561 | 5.076 | 4.561 | 4.855 | 630,318 | +0.29(+6.34%) |
Oct 04, 2004 | 4.565 | 4.593 | 4.556 | 4.565 | 86,347 | +0.03(+0.66%) |
Oct 01, 2004 | 4.391 | 4.588 | 4.391 | 4.536 | 57,637 | +0.15(+3.41%) |
Sep 30, 2004 | 4.333 | 4.480 | 4.333 | 4.386 | 73,080 | +0.08(+1.81%) |
Sep 29, 2004 | 4.310 | 4.322 | 4.264 | 4.308 | 40,237 | +0.01(+0.22%) |
Sep 28, 2004 | 4.299 | 4.358 | 4.287 | 4.299 | 15,225 | -0.04(-1.01%) |
Sep 27, 2004 | 4.333 | 4.393 | 4.283 | 4.343 | 151,163 | +0.06(+1.50%) |
Sep 24, 2004 | 4.361 | 4.418 | 3.966 | 4.278 | 138,113 | -0.01(-0.21%) |
Sep 23, 2004 | 3.874 | 4.287 | 3.795 | 4.287 | 174,653 | +0.43(+11.08%) |
Sep 22, 2004 | 3.740 | 3.867 | 3.740 | 3.860 | 30,885 | +0.10(+2.63%) |
Sep 21, 2004 | 3.757 | 3.770 | 3.754 | 3.761 | 3,480 | +0.00(+0.00%) |
Sep 20, 2004 | 3.777 | 3.777 | 3.729 | 3.761 | 14,137 | +0.01(+0.37%) |
Sep 17, 2004 | 3.747 | 3.759 | 3.745 | 3.747 | 4,567 | -0.01(-0.37%) |
Sep 16, 2004 | 3.768 | 3.770 | 3.706 | 3.761 | 16,138 | +0.01(+0.31%) |
Sep 15, 2004 | 3.779 | 3.779 | 3.694 | 3.749 | 18,922 | -0.01(-0.37%) |
Sep 14, 2004 | 3.552 | 3.772 | 3.531 | 3.763 | 60,465 | +0.01(+0.37%) |
Sep 13, 2004 | 3.683 | 3.772 | 3.683 | 3.749 | 66,990 | -0.00(-0.06%) |
Sep 10, 2004 | 3.880 | 3.880 | 3.706 | 3.752 | 27,622 | -0.14(-3.72%) |
Sep 09, 2004 | 3.986 | 3.986 | 3.883 | 3.897 | 22,402 | -0.06(-1.57%) |
Sep 08, 2004 | 3.984 | 3.993 | 3.920 | 3.959 | 126,803 | +0.05(+1.35%) |
Sep 07, 2004 | 3.883 | 4.016 | 3.883 | 3.906 | 71,344 | +0.07(+1.92%) |
Sep 03, 2004 | 3.821 | 3.839 | 3.807 | 3.832 | 27,405 | -0.01(-0.30%) |
Sep 02, 2004 | 3.793 | 3.846 | 3.793 | 3.844 | 27,622 | +0.03(+0.84%) |
Sep 01, 2004 | 3.830 | 3.832 | 3.798 | 3.811 | 20,227 | -0.02(-0.54%) |
Aug 31, 2004 | 3.874 | 3.885 | 3.828 | 3.832 | 67,642 | -0.05(-1.19%) |
Aug 30, 2004 | 3.621 | 3.883 | 3.460 | 3.878 | 81,345 | +0.22(+5.90%) |
Aug 27, 2004 | 3.674 | 3.674 | 3.621 | 3.662 | 12,180 | +0.03(+0.89%) |
Aug 26, 2004 | 3.669 | 3.669 | 3.630 | 3.630 | 9,352 | -0.05(-1.25%) |
Aug 25, 2004 | 3.667 | 3.678 | 3.667 | 3.676 | 2,827 | +0.00(+0.00%) |
Aug 24, 2004 | 3.667 | 3.683 | 3.667 | 3.676 | 38,715 | -0.00(-0.06%) |
Aug 23, 2004 | 3.634 | 3.687 | 3.623 | 3.678 | 19,792 | +0.02(+0.50%) |
Aug 20, 2004 | 3.655 | 3.673 | 3.621 | 3.660 | 10,005 | +0.04(+1.08%) |
Aug 19, 2004 | 3.675 | 3.678 | 3.621 | 3.621 | 21,315 | -0.05(-1.44%) |
Aug 18, 2004 | 3.667 | 3.678 | 3.660 | 3.674 | 32,190 | +0.01(+0.36%) |
Aug 17, 2004 | 3.678 | 3.678 | 3.646 | 3.660 | 7,612 | +0.01(+0.14%) |
Aug 16, 2004 | 3.632 | 3.678 | 3.632 | 3.655 | 12,397 | -0.01(-0.38%) |
Aug 13, 2004 | 3.670 | 3.678 | 3.655 | 3.669 | 8,482 | +0.01(+0.38%) |
Aug 12, 2004 | 3.642 | 3.678 | 3.630 | 3.655 | 12,832 | -0.01(-0.25%) |
Aug 11, 2004 | 3.664 | 3.674 | 3.611 | 3.664 | 17,400 | -0.00(-0.06%) |
Aug 10, 2004 | 3.559 | 3.669 | 3.559 | 3.667 | 11,745 | +0.08(+2.24%) |
Aug 09, 2004 | 3.543 | 3.623 | 3.524 | 3.586 | 13,920 | +0.03(+0.84%) |
Aug 06, 2004 | 3.637 | 3.662 | 3.536 | 3.556 | 15,442 | -0.08(-2.09%) |
Aug 05, 2004 | 3.646 | 3.676 | 3.609 | 3.632 | 12,832 | -0.02(-0.51%) |
Aug 04, 2004 | 3.676 | 3.807 | 3.614 | 3.651 | 25,665 | -0.01(-0.37%) |
Aug 03, 2004 | 3.706 | 3.706 | 3.651 | 3.664 | 7,395 | +0.01(+0.25%) |