Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 5.165 | 5.275 | 5.070 | 5.275 | 37,200 | +0.04(+0.67%) |
Oct 28, 2004 | 5.190 | 5.240 | 4.960 | 5.240 | 75,200 | +0.09(+1.75%) |
Oct 27, 2004 | 4.990 | 5.200 | 4.990 | 5.150 | 43,200 | +0.15(+3.00%) |
Oct 26, 2004 | 5.019 | 5.100 | 4.980 | 5.000 | 119,400 | -0.09(-1.77%) |
Oct 25, 2004 | 5.080 | 5.150 | 4.980 | 5.090 | 78,100 | +0.00(+0.00%) |
Oct 22, 2004 | 5.080 | 5.260 | 5.010 | 5.090 | 66,700 | -0.08(-1.55%) |
Oct 21, 2004 | 5.300 | 5.340 | 5.160 | 5.170 | 72,600 | -0.13(-2.45%) |
Oct 20, 2004 | 4.950 | 5.300 | 4.720 | 5.300 | 61,200 | +0.31(+6.21%) |
Oct 19, 2004 | 5.280 | 5.280 | 4.970 | 4.990 | 42,000 | -0.13(-2.54%) |
Oct 18, 2004 | 4.750 | 5.120 | 4.700 | 5.120 | 101,100 | +0.23(+4.70%) |
Oct 15, 2004 | 4.680 | 5.000 | 4.680 | 4.890 | 90,200 | +0.17(+3.60%) |
Oct 14, 2004 | 4.875 | 4.875 | 4.630 | 4.720 | 35,700 | -0.08(-1.67%) |
Oct 13, 2004 | 5.130 | 5.200 | 4.750 | 4.800 | 96,000 | -0.34(-6.61%) |
Oct 12, 2004 | 5.320 | 5.340 | 5.040 | 5.140 | 48,700 | -0.07(-1.34%) |
Oct 11, 2004 | 5.140 | 5.270 | 5.140 | 5.210 | 22,500 | +0.13(+2.56%) |
Oct 08, 2004 | 5.130 | 5.290 | 5.010 | 5.080 | 40,600 | -0.11(-2.12%) |
Oct 07, 2004 | 5.250 | 5.280 | 5.010 | 5.190 | 60,800 | -0.02(-0.38%) |
Oct 06, 2004 | 5.180 | 5.300 | 4.960 | 5.210 | 62,300 | +0.16(+3.17%) |
Oct 05, 2004 | 4.930 | 5.190 | 4.930 | 5.050 | 45,900 | -0.01(-0.20%) |
Oct 04, 2004 | 5.215 | 5.280 | 4.840 | 5.060 | 82,700 | -0.14(-2.69%) |
Oct 01, 2004 | 4.940 | 5.220 | 4.940 | 5.200 | 61,700 | +0.10(+1.96%) |
Sep 30, 2004 | 5.190 | 5.190 | 4.930 | 5.100 | 56,800 | +0.02(+0.39%) |
Sep 29, 2004 | 4.880 | 5.130 | 4.860 | 5.080 | 28,100 | +0.08(+1.60%) |
Sep 28, 2004 | 5.045 | 5.080 | 4.850 | 5.000 | 84,100 | -0.02(-0.40%) |
Sep 27, 2004 | 5.150 | 5.230 | 5.000 | 5.020 | 109,400 | -0.07(-1.38%) |
Sep 24, 2004 | 5.200 | 5.200 | 5.030 | 5.090 | 56,700 | -0.02(-0.39%) |
Sep 23, 2004 | 5.240 | 5.240 | 5.000 | 5.110 | 66,800 | -0.04(-0.78%) |
Sep 22, 2004 | 5.400 | 5.400 | 5.000 | 5.150 | 88,000 | -0.27(-4.98%) |
Sep 21, 2004 | 5.315 | 5.480 | 5.280 | 5.420 | 50,900 | +0.09(+1.69%) |
Sep 20, 2004 | 5.230 | 5.470 | 5.230 | 5.330 | 44,500 | -0.08(-1.48%) |
Sep 17, 2004 | 5.340 | 5.570 | 5.030 | 5.410 | 113,300 | +0.12(+2.27%) |
Sep 16, 2004 | 5.360 | 5.360 | 5.070 | 5.290 | 58,400 | +0.14(+2.72%) |
Sep 15, 2004 | 5.430 | 5.440 | 5.100 | 5.150 | 98,200 | -0.26(-4.81%) |
Sep 14, 2004 | 5.190 | 5.420 | 5.050 | 5.410 | 105,200 | +0.27(+5.25%) |
Sep 13, 2004 | 5.360 | 5.520 | 5.050 | 5.140 | 125,300 | -0.23(-4.28%) |
Sep 10, 2004 | 5.750 | 5.750 | 5.360 | 5.370 | 84,600 | -0.26(-4.62%) |
Sep 09, 2004 | 5.990 | 5.990 | 5.450 | 5.630 | 66,100 | -0.07(-1.23%) |
Sep 08, 2004 | 5.900 | 5.950 | 5.700 | 5.700 | 34,100 | -0.22(-3.72%) |
Sep 07, 2004 | 6.100 | 6.220 | 5.800 | 5.920 | 45,200 | +0.02(+0.34%) |
Sep 03, 2004 | 6.100 | 6.280 | 5.830 | 5.900 | 28,300 | -0.04(-0.67%) |
Sep 02, 2004 | 5.800 | 6.130 | 5.800 | 5.940 | 48,100 | +0.07(+1.19%) |
Sep 01, 2004 | 5.970 | 6.580 | 5.680 | 5.870 | 291,800 | -0.02(-0.34%) |
Aug 31, 2004 | 5.770 | 6.000 | 5.500 | 5.890 | 117,000 | +0.21(+3.70%) |
Aug 30, 2004 | 5.875 | 5.980 | 5.600 | 5.680 | 45,000 | -0.11(-1.90%) |
Aug 27, 2004 | 5.860 | 6.080 | 5.750 | 5.790 | 49,400 | -0.13(-2.20%) |
Aug 26, 2004 | 5.710 | 5.970 | 5.710 | 5.920 | 66,700 | +0.16(+2.78%) |
Aug 25, 2004 | 5.900 | 6.030 | 5.430 | 5.760 | 128,500 | -0.11(-1.87%) |
Aug 24, 2004 | 6.400 | 6.580 | 5.780 | 5.870 | 770,900 | -0.17(-2.81%) |
Aug 23, 2004 | 6.280 | 6.480 | 5.940 | 6.040 | 110,400 | -0.17(-2.74%) |
Aug 20, 2004 | 5.970 | 6.350 | 5.940 | 6.210 | 104,203 | +0.21(+3.50%) |
Aug 19, 2004 | 6.100 | 6.140 | 5.860 | 6.000 | 146,200 | -0.14(-2.28%) |
Aug 18, 2004 | 5.520 | 6.450 | 5.520 | 6.140 | 218,400 | +0.68(+12.45%) |
Aug 17, 2004 | 5.840 | 5.840 | 5.400 | 5.460 | 40,700 | -0.16(-2.85%) |
Aug 16, 2004 | 5.450 | 5.850 | 5.400 | 5.620 | 49,300 | +0.23(+4.27%) |
Aug 13, 2004 | 5.450 | 5.500 | 5.350 | 5.390 | 24,200 | +0.04(+0.75%) |
Aug 12, 2004 | 5.270 | 5.580 | 5.260 | 5.350 | 37,800 | +0.00(+0.00%) |
Aug 11, 2004 | 5.290 | 5.550 | 5.080 | 5.350 | 32,600 | -0.03(-0.56%) |
Aug 10, 2004 | 5.280 | 5.580 | 5.170 | 5.380 | 62,300 | +0.11(+2.09%) |
Aug 09, 2004 | 5.000 | 5.270 | 4.970 | 5.270 | 127,900 | +0.13(+2.53%) |
Aug 06, 2004 | 5.300 | 5.400 | 4.941 | 5.140 | 88,900 | -0.31(-5.69%) |
Aug 05, 2004 | 5.240 | 5.540 | 5.240 | 5.450 | 49,700 | +0.16(+3.02%) |
Aug 04, 2004 | 5.440 | 5.660 | 5.260 | 5.290 | 50,600 | -0.15(-2.76%) |
Aug 03, 2004 | 5.050 | 5.500 | 5.000 | 5.440 | 170,745 | +0.31(+6.04%) |