Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 4.683 | 4.803 | 4.683 | 4.803 | 102,469 | +0.07(+1.38%) |
Oct 28, 2004 | 4.787 | 4.814 | 4.656 | 4.738 | 115,875 | -0.10(-2.14%) |
Oct 27, 2004 | 4.683 | 4.841 | 4.634 | 4.841 | 162,518 | +0.10(+2.18%) |
Oct 26, 2004 | 4.656 | 4.765 | 4.629 | 4.738 | 138,278 | +0.03(+0.58%) |
Oct 25, 2004 | 4.629 | 4.727 | 4.607 | 4.710 | 137,544 | +0.11(+2.49%) |
Oct 22, 2004 | 4.901 | 4.917 | 4.591 | 4.596 | 116,976 | -0.30(-6.22%) |
Oct 21, 2004 | 4.672 | 4.901 | 4.656 | 4.901 | 155,724 | +0.28(+6.13%) |
Oct 20, 2004 | 4.618 | 4.661 | 4.552 | 4.618 | 125,240 | +0.01(+0.12%) |
Oct 19, 2004 | 4.776 | 4.825 | 4.612 | 4.612 | 99,531 | -0.18(-3.75%) |
Oct 18, 2004 | 4.738 | 4.857 | 4.716 | 4.792 | 78,045 | +0.08(+1.62%) |
Oct 15, 2004 | 4.607 | 4.830 | 4.601 | 4.716 | 95,124 | +0.10(+2.12%) |
Oct 14, 2004 | 4.694 | 4.738 | 4.618 | 4.618 | 125,607 | -0.13(-2.75%) |
Oct 13, 2004 | 4.830 | 4.885 | 4.721 | 4.748 | 118,262 | -0.08(-1.69%) |
Oct 12, 2004 | 4.825 | 4.857 | 4.798 | 4.830 | 69,782 | +0.01(+0.11%) |
Oct 11, 2004 | 4.836 | 4.966 | 4.776 | 4.825 | 95,124 | +0.08(+1.72%) |
Oct 08, 2004 | 4.857 | 4.966 | 4.743 | 4.743 | 148,378 | -0.11(-2.24%) |
Oct 07, 2004 | 4.923 | 4.955 | 4.852 | 4.852 | 83,554 | -0.10(-1.98%) |
Oct 06, 2004 | 4.988 | 5.032 | 4.934 | 4.950 | 99,164 | -0.01(-0.22%) |
Oct 05, 2004 | 4.955 | 5.032 | 4.912 | 4.961 | 89,798 | -0.08(-1.51%) |
Oct 04, 2004 | 5.075 | 5.200 | 5.037 | 5.037 | 166,007 | -0.09(-1.80%) |
Oct 01, 2004 | 4.901 | 5.141 | 4.825 | 5.130 | 114,222 | +0.22(+4.55%) |
Sep 30, 2004 | 5.021 | 5.064 | 4.885 | 4.906 | 110,182 | -0.10(-1.96%) |
Sep 29, 2004 | 4.857 | 5.004 | 4.819 | 5.004 | 104,489 | +0.12(+2.45%) |
Sep 28, 2004 | 4.792 | 4.890 | 4.721 | 4.885 | 71,985 | +0.12(+2.51%) |
Sep 27, 2004 | 4.847 | 4.847 | 4.721 | 4.765 | 125,056 | -0.14(-2.78%) |
Sep 24, 2004 | 4.901 | 4.917 | 4.792 | 4.901 | 109,815 | +0.03(+0.67%) |
Sep 23, 2004 | 4.961 | 4.977 | 4.857 | 4.868 | 92,736 | -0.04(-0.78%) |
Sep 22, 2004 | 5.037 | 5.037 | 4.890 | 4.906 | 113,671 | -0.17(-3.33%) |
Sep 21, 2004 | 5.146 | 5.168 | 4.950 | 5.075 | 241,850 | -0.08(-1.58%) |
Sep 20, 2004 | 5.337 | 5.391 | 5.157 | 5.157 | 82,636 | -0.21(-3.96%) |
Sep 17, 2004 | 5.565 | 5.565 | 5.315 | 5.369 | 131,667 | -0.16(-2.86%) |
Sep 16, 2004 | 5.244 | 5.527 | 5.200 | 5.527 | 162,151 | +0.29(+5.51%) |
Sep 15, 2004 | 5.353 | 5.353 | 5.233 | 5.239 | 76,393 | -0.07(-1.33%) |
Sep 14, 2004 | 5.386 | 5.397 | 5.293 | 5.309 | 80,800 | -0.08(-1.42%) |
Sep 13, 2004 | 5.391 | 5.391 | 5.282 | 5.386 | 89,798 | -0.01(-0.10%) |
Sep 10, 2004 | 5.337 | 5.391 | 5.239 | 5.391 | 101,184 | +0.21(+3.99%) |
Sep 09, 2004 | 5.146 | 5.255 | 5.086 | 5.184 | 111,467 | +0.15(+3.03%) |
Sep 08, 2004 | 5.255 | 5.337 | 5.026 | 5.032 | 118,813 | -0.22(-4.25%) |
Sep 07, 2004 | 5.015 | 5.255 | 5.015 | 5.255 | 109,447 | +0.23(+4.66%) |
Sep 03, 2004 | 5.119 | 5.119 | 4.928 | 5.021 | 47,745 | -0.09(-1.71%) |
Sep 02, 2004 | 4.917 | 5.119 | 4.917 | 5.108 | 159,580 | +0.15(+2.96%) |
Sep 01, 2004 | 4.945 | 5.086 | 4.912 | 4.961 | 156,642 | +0.05(+1.11%) |
Aug 31, 2004 | 4.945 | 4.983 | 4.847 | 4.906 | 106,876 | -0.03(-0.55%) |
Aug 30, 2004 | 4.945 | 5.010 | 4.934 | 4.934 | 110,549 | -0.10(-2.05%) |
Aug 27, 2004 | 4.945 | 5.119 | 4.945 | 5.037 | 99,531 | +0.08(+1.65%) |
Aug 26, 2004 | 4.955 | 4.955 | 4.923 | 4.955 | 92,369 | +0.02(+0.33%) |
Aug 25, 2004 | 4.874 | 4.999 | 4.803 | 4.939 | 86,309 | +0.09(+1.91%) |
Aug 24, 2004 | 4.847 | 4.901 | 4.803 | 4.847 | 64,823 | +0.05(+1.02%) |
Aug 23, 2004 | 4.770 | 4.901 | 4.759 | 4.798 | 102,285 | +0.05(+1.03%) |
Aug 20, 2004 | 4.661 | 4.814 | 4.661 | 4.748 | 94,940 | -0.01(-0.11%) |
Aug 19, 2004 | 4.852 | 4.874 | 4.738 | 4.754 | 72,169 | -0.09(-1.80%) |
Aug 18, 2004 | 4.618 | 4.868 | 4.612 | 4.841 | 121,384 | +0.20(+4.34%) |
Aug 17, 2004 | 4.710 | 4.732 | 4.547 | 4.640 | 208,611 | +0.01(+0.24%) |
Aug 16, 2004 | 4.634 | 4.727 | 4.585 | 4.629 | 143,053 | +0.03(+0.59%) |
Aug 13, 2004 | 4.623 | 4.650 | 4.574 | 4.601 | 55,274 | -0.01(-0.12%) |
Aug 12, 2004 | 4.683 | 4.710 | 4.547 | 4.607 | 111,284 | -0.02(-0.47%) |
Aug 11, 2004 | 4.656 | 4.683 | 4.558 | 4.629 | 193,186 | -0.03(-0.58%) |
Aug 10, 2004 | 4.710 | 4.754 | 4.580 | 4.656 | 156,091 | +0.04(+0.94%) |
Aug 09, 2004 | 4.574 | 4.710 | 4.520 | 4.612 | 225,690 | +0.09(+2.05%) |
Aug 06, 2004 | 4.640 | 4.672 | 4.514 | 4.520 | 225,506 | -0.12(-2.58%) |
Aug 05, 2004 | 4.765 | 4.765 | 4.542 | 4.640 | 314,019 | -0.10(-2.18%) |
Aug 04, 2004 | 4.803 | 4.836 | 4.661 | 4.743 | 446,789 | +0.01(+0.12%) |
Aug 03, 2004 | 5.108 | 5.124 | 4.634 | 4.738 | 504,634 | -0.40(-7.74%) |