Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 5.090 | 5.150 | 4.970 | 4.970 | 1,865,500 | -0.19(-3.68%) |
Oct 28, 2004 | 5.060 | 5.200 | 5.000 | 5.160 | 1,579,100 | -0.01(-0.19%) |
Oct 27, 2004 | 5.000 | 5.200 | 5.000 | 5.170 | 1,498,100 | +0.18(+3.61%) |
Oct 26, 2004 | 5.070 | 5.100 | 4.950 | 4.990 | 1,220,400 | -0.08(-1.58%) |
Oct 25, 2004 | 5.020 | 5.230 | 4.980 | 5.070 | 1,567,400 | +0.03(+0.60%) |
Oct 22, 2004 | 5.540 | 5.540 | 5.040 | 5.040 | 1,096,800 | -0.56(-10.00%) |
Oct 21, 2004 | 5.310 | 5.600 | 5.310 | 5.600 | 1,132,900 | +0.28(+5.26%) |
Oct 20, 2004 | 5.170 | 5.520 | 5.160 | 5.320 | 847,500 | +0.06(+1.14%) |
Oct 19, 2004 | 5.160 | 5.480 | 5.140 | 5.260 | 1,225,000 | +0.17(+3.34%) |
Oct 18, 2004 | 5.000 | 5.150 | 4.950 | 5.090 | 646,100 | +0.00(+0.00%) |
Oct 15, 2004 | 4.920 | 5.190 | 4.910 | 5.090 | 681,400 | +0.17(+3.46%) |
Oct 14, 2004 | 5.090 | 5.110 | 4.920 | 4.920 | 489,000 | -0.15(-2.96%) |
Oct 13, 2004 | 5.280 | 5.330 | 5.020 | 5.070 | 453,200 | -0.09(-1.74%) |
Oct 12, 2004 | 5.100 | 5.190 | 4.960 | 5.160 | 423,500 | +0.00(+0.00%) |
Oct 11, 2004 | 5.110 | 5.160 | 5.020 | 5.160 | 596,900 | +0.10(+1.98%) |
Oct 08, 2004 | 5.250 | 5.260 | 5.050 | 5.060 | 603,100 | -0.22(-4.17%) |
Oct 07, 2004 | 5.520 | 5.600 | 5.250 | 5.280 | 657,200 | -0.24(-4.35%) |
Oct 06, 2004 | 5.240 | 5.540 | 5.220 | 5.520 | 915,700 | +0.22(+4.15%) |
Oct 05, 2004 | 5.270 | 5.380 | 5.190 | 5.300 | 699,000 | +0.00(+0.00%) |
Oct 04, 2004 | 5.360 | 5.460 | 5.240 | 5.300 | 956,300 | +0.04(+0.76%) |
Oct 01, 2004 | 4.980 | 5.400 | 4.880 | 5.260 | 1,705,600 | +0.35(+7.13%) |
Sep 30, 2004 | 4.810 | 5.040 | 4.710 | 4.910 | 884,200 | +0.02(+0.41%) |
Sep 29, 2004 | 4.810 | 5.080 | 4.780 | 4.890 | 1,119,800 | -0.01(-0.20%) |
Sep 28, 2004 | 4.830 | 4.900 | 4.680 | 4.900 | 847,300 | +0.11(+2.30%) |
Sep 27, 2004 | 4.680 | 4.810 | 4.520 | 4.790 | 1,065,800 | +0.03(+0.63%) |
Sep 24, 2004 | 5.030 | 5.070 | 4.760 | 4.760 | 737,500 | -0.20(-4.03%) |
Sep 23, 2004 | 4.870 | 5.010 | 4.780 | 4.960 | 558,500 | +0.12(+2.48%) |
Sep 22, 2004 | 5.060 | 5.070 | 4.760 | 4.840 | 1,054,200 | -0.25(-4.91%) |
Sep 21, 2004 | 5.040 | 5.110 | 4.920 | 5.090 | 682,700 | +0.19(+3.88%) |
Sep 20, 2004 | 4.780 | 5.070 | 4.610 | 4.900 | 913,300 | +0.15(+3.16%) |
Sep 17, 2004 | 4.900 | 5.050 | 4.650 | 4.750 | 1,193,400 | -0.05(-1.04%) |
Sep 16, 2004 | 4.810 | 4.940 | 4.750 | 4.800 | 425,600 | +0.08(+1.69%) |
Sep 15, 2004 | 4.840 | 4.890 | 4.670 | 4.720 | 1,261,100 | -0.19(-3.87%) |
Sep 14, 2004 | 5.010 | 5.140 | 4.780 | 4.910 | 792,500 | -0.16(-3.16%) |
Sep 13, 2004 | 5.100 | 5.230 | 4.930 | 5.070 | 1,178,300 | +0.07(+1.40%) |
Sep 10, 2004 | 4.820 | 5.070 | 4.730 | 5.000 | 1,040,200 | +0.07(+1.42%) |
Sep 09, 2004 | 4.690 | 4.960 | 4.640 | 4.930 | 1,506,500 | +0.34(+7.41%) |
Sep 08, 2004 | 4.510 | 4.690 | 4.510 | 4.590 | 833,200 | +0.02(+0.44%) |
Sep 07, 2004 | 4.610 | 4.610 | 4.450 | 4.570 | 741,300 | +0.09(+2.01%) |
Sep 03, 2004 | 4.600 | 4.600 | 4.410 | 4.480 | 1,111,800 | -0.10(-2.18%) |
Sep 02, 2004 | 4.650 | 4.650 | 4.460 | 4.580 | 760,000 | +0.00(+0.00%) |
Sep 01, 2004 | 4.530 | 5.150 | 4.490 | 4.580 | 912,900 | +0.02(+0.44%) |
Aug 31, 2004 | 4.500 | 4.700 | 4.350 | 4.560 | 955,000 | +0.12(+2.70%) |
Aug 30, 2004 | 4.410 | 4.550 | 4.410 | 4.440 | 459,600 | -0.08(-1.77%) |
Aug 27, 2004 | 4.590 | 4.590 | 4.400 | 4.520 | 625,900 | +0.10(+2.26%) |
Aug 26, 2004 | 4.560 | 4.600 | 4.420 | 4.420 | 780,300 | -0.22(-4.74%) |
Aug 25, 2004 | 4.540 | 4.660 | 4.450 | 4.640 | 567,000 | +0.12(+2.65%) |
Aug 24, 2004 | 4.700 | 4.750 | 4.480 | 4.520 | 760,100 | -0.12(-2.59%) |
Aug 23, 2004 | 4.760 | 4.810 | 4.580 | 4.640 | 492,300 | -0.01(-0.22%) |
Aug 20, 2004 | 4.420 | 4.770 | 4.380 | 4.650 | 800,500 | +0.23(+5.20%) |
Aug 19, 2004 | 4.620 | 4.620 | 4.420 | 4.420 | 454,800 | -0.18(-3.91%) |
Aug 18, 2004 | 4.320 | 4.600 | 4.254 | 4.600 | 785,900 | +0.25(+5.75%) |
Aug 17, 2004 | 4.320 | 4.370 | 4.250 | 4.350 | 900,100 | +0.08(+1.87%) |
Aug 16, 2004 | 4.210 | 4.330 | 4.090 | 4.270 | 1,779,900 | +0.24(+5.96%) |
Aug 13, 2004 | 4.200 | 4.210 | 4.020 | 4.030 | 2,176,500 | -0.02(-0.49%) |
Aug 12, 2004 | 4.190 | 4.260 | 3.960 | 4.050 | 1,280,000 | -0.18(-4.26%) |
Aug 11, 2004 | 4.390 | 4.490 | 4.200 | 4.230 | 926,800 | -0.26(-5.79%) |
Aug 10, 2004 | 4.510 | 4.520 | 4.400 | 4.490 | 784,100 | +0.04(+0.90%) |
Aug 09, 2004 | 4.500 | 4.560 | 4.420 | 4.450 | 1,159,000 | -0.04(-0.89%) |
Aug 06, 2004 | 4.590 | 4.710 | 4.440 | 4.490 | 757,100 | -0.13(-2.81%) |
Aug 05, 2004 | 4.610 | 4.770 | 4.570 | 4.620 | 903,000 | +0.01(+0.22%) |
Aug 04, 2004 | 4.510 | 4.730 | 4.460 | 4.610 | 1,273,600 | +0.01(+0.22%) |
Aug 03, 2004 | 4.810 | 4.830 | 4.550 | 4.600 | 1,276,100 | -0.25(-5.15%) |