Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 5.562 | 5.571 | 5.520 | 5.538 | 76,420 | -0.01(-0.16%) |
Oct 28, 2004 | 5.559 | 5.576 | 5.512 | 5.547 | 81,854 | -0.01(-0.21%) |
Oct 27, 2004 | 5.512 | 5.562 | 5.485 | 5.559 | 128,725 | +0.05(+0.85%) |
Oct 26, 2004 | 5.500 | 5.526 | 5.470 | 5.512 | 232,317 | +0.03(+0.54%) |
Oct 25, 2004 | 5.562 | 5.562 | 5.473 | 5.482 | 166,426 | -0.08(-1.43%) |
Oct 22, 2004 | 5.544 | 5.579 | 5.520 | 5.562 | 134,839 | -0.00(-0.05%) |
Oct 21, 2004 | 5.653 | 5.662 | 5.550 | 5.565 | 240,469 | -0.10(-1.77%) |
Oct 20, 2004 | 5.688 | 5.688 | 5.600 | 5.665 | 68,948 | -0.02(-0.41%) |
Oct 19, 2004 | 5.665 | 5.691 | 5.638 | 5.688 | 69,967 | +0.01(+0.16%) |
Oct 18, 2004 | 5.671 | 5.691 | 5.638 | 5.679 | 88,307 | +0.03(+0.47%) |
Oct 15, 2004 | 5.668 | 5.682 | 5.638 | 5.653 | 80,156 | +0.01(+0.21%) |
Oct 14, 2004 | 5.668 | 5.679 | 5.626 | 5.641 | 69,967 | -0.05(-0.88%) |
Oct 13, 2004 | 5.712 | 5.738 | 5.653 | 5.691 | 61,136 | +0.00(+0.05%) |
Oct 12, 2004 | 5.712 | 5.735 | 5.688 | 5.688 | 57,060 | -0.02(-0.41%) |
Oct 11, 2004 | 5.685 | 5.727 | 5.685 | 5.712 | 57,739 | +0.02(+0.41%) |
Oct 08, 2004 | 5.671 | 5.697 | 5.656 | 5.688 | 60,796 | +0.02(+0.31%) |
Oct 07, 2004 | 5.738 | 5.738 | 5.671 | 5.671 | 139,254 | -0.07(-1.18%) |
Oct 06, 2004 | 5.685 | 5.738 | 5.682 | 5.738 | 97,817 | +0.04(+0.72%) |
Oct 05, 2004 | 5.732 | 5.738 | 5.671 | 5.697 | 159,633 | +0.00(+0.00%) |
Oct 04, 2004 | 5.724 | 5.738 | 5.635 | 5.697 | 88,647 | -0.04(-0.72%) |
Oct 01, 2004 | 5.665 | 5.741 | 5.653 | 5.738 | 128,046 | +0.06(+1.04%) |
Sep 30, 2004 | 5.709 | 5.712 | 5.635 | 5.679 | 111,743 | -0.00(-0.05%) |
Sep 29, 2004 | 5.624 | 5.727 | 5.597 | 5.682 | 159,633 | +0.07(+1.31%) |
Sep 28, 2004 | 5.491 | 5.635 | 5.462 | 5.609 | 102,233 | +0.14(+2.47%) |
Sep 27, 2004 | 5.488 | 5.506 | 5.426 | 5.473 | 118,536 | +0.01(+0.16%) |
Sep 24, 2004 | 5.391 | 5.479 | 5.391 | 5.465 | 122,612 | +0.08(+1.42%) |
Sep 23, 2004 | 5.447 | 5.479 | 5.388 | 5.388 | 152,161 | -0.06(-1.08%) |
Sep 22, 2004 | 5.470 | 5.488 | 5.420 | 5.447 | 76,759 | -0.03(-0.48%) |
Sep 21, 2004 | 5.476 | 5.532 | 5.423 | 5.473 | 188,503 | -0.03(-0.59%) |
Sep 20, 2004 | 5.476 | 5.506 | 5.435 | 5.506 | 173,219 | +0.04(+0.70%) |
Sep 17, 2004 | 5.447 | 5.479 | 5.409 | 5.467 | 186,465 | +0.04(+0.65%) |
Sep 16, 2004 | 5.488 | 5.488 | 5.420 | 5.432 | 189,182 | -0.04(-0.65%) |
Sep 15, 2004 | 5.426 | 5.473 | 5.412 | 5.467 | 63,853 | +0.06(+1.20%) |
Sep 14, 2004 | 5.494 | 5.494 | 5.403 | 5.403 | 76,759 | -0.06(-1.13%) |
Sep 13, 2004 | 5.470 | 5.535 | 5.447 | 5.465 | 74,382 | -0.04(-0.75%) |
Sep 10, 2004 | 5.594 | 5.594 | 5.506 | 5.506 | 71,665 | -0.06(-1.06%) |
Sep 09, 2004 | 5.535 | 5.594 | 5.444 | 5.565 | 105,629 | +0.04(+0.80%) |
Sep 08, 2004 | 5.500 | 5.535 | 5.465 | 5.520 | 52,645 | +0.01(+0.16%) |
Sep 07, 2004 | 5.432 | 5.512 | 5.403 | 5.512 | 129,065 | +0.10(+1.79%) |
Sep 03, 2004 | 5.414 | 5.426 | 5.329 | 5.414 | 93,062 | +0.01(+0.27%) |
Sep 02, 2004 | 5.314 | 5.400 | 5.306 | 5.400 | 93,062 | +0.07(+1.33%) |
Sep 01, 2004 | 5.226 | 5.341 | 5.226 | 5.329 | 113,441 | +0.10(+1.97%) |
Aug 31, 2004 | 5.211 | 5.250 | 5.188 | 5.226 | 116,838 | +0.04(+0.80%) |
Aug 30, 2004 | 5.170 | 5.211 | 5.170 | 5.185 | 130,084 | +0.01(+0.11%) |
Aug 27, 2004 | 5.208 | 5.232 | 5.176 | 5.179 | 119,555 | -0.01(-0.28%) |
Aug 26, 2004 | 5.197 | 5.241 | 5.123 | 5.194 | 149,783 | -0.00(-0.06%) |
Aug 25, 2004 | 5.126 | 5.197 | 5.108 | 5.197 | 128,386 | +0.02(+0.34%) |
Aug 24, 2004 | 5.167 | 5.182 | 5.114 | 5.179 | 85,930 | +0.03(+0.57%) |
Aug 23, 2004 | 5.132 | 5.155 | 5.096 | 5.149 | 129,065 | -0.01(-0.23%) |
Aug 20, 2004 | 5.096 | 5.161 | 5.096 | 5.161 | 108,007 | +0.05(+0.92%) |
Aug 19, 2004 | 5.123 | 5.147 | 5.043 | 5.114 | 114,460 | -0.00(-0.06%) |
Aug 18, 2004 | 5.099 | 5.117 | 5.061 | 5.117 | 154,878 | +0.04(+0.75%) |
Aug 17, 2004 | 5.079 | 5.105 | 5.049 | 5.079 | 91,364 | +0.01(+0.29%) |
Aug 16, 2004 | 5.052 | 5.105 | 5.041 | 5.064 | 162,350 | +0.01(+0.12%) |
Aug 13, 2004 | 5.058 | 5.079 | 5.017 | 5.058 | 85,930 | +0.00(+0.00%) |
Aug 12, 2004 | 5.091 | 5.091 | 5.008 | 5.058 | 67,589 | -0.01(-0.23%) |
Aug 11, 2004 | 5.052 | 5.094 | 5.011 | 5.070 | 130,763 | +0.03(+0.64%) |
Aug 10, 2004 | 4.976 | 5.038 | 4.976 | 5.038 | 60,456 | +0.07(+1.42%) |
Aug 09, 2004 | 5.020 | 5.046 | 4.967 | 4.967 | 123,631 | -0.08(-1.63%) |
Aug 06, 2004 | 5.079 | 5.120 | 5.035 | 5.049 | 121,253 | +0.00(+0.00%) |
Aug 05, 2004 | 5.064 | 5.096 | 5.035 | 5.049 | 164,048 | -0.01(-0.29%) |
Aug 04, 2004 | 5.108 | 5.138 | 5.064 | 5.064 | 195,975 | -0.05(-1.04%) |
Aug 03, 2004 | 5.094 | 5.211 | 5.079 | 5.117 | 148,085 | +0.06(+1.28%) |
Aug 02, 2004 | 5.094 | 5.105 | 5.038 | 5.052 | 63,174 | -0.01(-0.29%) |
Jul 30, 2004 | 5.023 | 5.123 | 5.023 | 5.067 | 73,363 | +0.06(+1.18%) |
Jul 29, 2004 | 5.094 | 5.138 | 4.982 | 5.008 | 106,648 | -0.06(-1.10%) |
Jul 28, 2004 | 4.990 | 5.108 | 4.990 | 5.064 | 46,871 | +0.09(+1.78%) |
Jul 27, 2004 | 4.932 | 5.035 | 4.932 | 4.976 | 170,502 | +0.00(+0.00%) |
Jul 26, 2004 | 5.111 | 5.132 | 4.967 | 4.976 | 148,085 | -0.12(-2.37%) |
Jul 23, 2004 | 5.167 | 5.226 | 5.064 | 5.096 | 74,042 | -0.08(-1.59%) |
Jul 22, 2004 | 5.182 | 5.241 | 5.079 | 5.179 | 236,393 | -0.04(-0.79%) |
Jul 21, 2004 | 5.314 | 5.344 | 5.211 | 5.220 | 58,758 | -0.11(-2.04%) |
Jul 20, 2004 | 5.273 | 5.388 | 5.273 | 5.329 | 60,456 | +0.06(+1.12%) |
Jul 19, 2004 | 5.264 | 5.308 | 5.220 | 5.270 | 121,253 | +0.00(+0.00%) |
Jul 16, 2004 | 5.255 | 5.329 | 5.238 | 5.270 | 82,873 | +0.00(+0.00%) |
Jul 15, 2004 | 5.314 | 5.314 | 5.261 | 5.270 | 63,513 | -0.03(-0.56%) |
Jul 14, 2004 | 5.347 | 5.373 | 5.261 | 5.300 | 88,307 | -0.08(-1.42%) |
Jul 13, 2004 | 5.385 | 5.391 | 5.335 | 5.376 | 117,177 | -0.01(-0.16%) |
Jul 12, 2004 | 5.403 | 5.462 | 5.350 | 5.385 | 137,896 | -0.03(-0.60%) |
Jul 09, 2004 | 5.429 | 5.444 | 5.388 | 5.417 | 52,645 | -0.03(-0.49%) |
Jul 08, 2004 | 5.447 | 5.462 | 5.403 | 5.444 | 47,550 | -0.05(-0.86%) |
Jul 07, 2004 | 5.400 | 5.582 | 5.338 | 5.491 | 114,800 | +0.09(+1.69%) |
Jul 06, 2004 | 5.347 | 5.400 | 5.347 | 5.400 | 53,324 | +0.08(+1.55%) |
Jul 02, 2004 | 5.308 | 5.344 | 5.258 | 5.317 | 49,927 | +0.02(+0.33%) |
Jul 01, 2004 | 5.194 | 5.300 | 5.173 | 5.300 | 85,930 | +0.09(+1.75%) |
Jun 30, 2004 | 5.194 | 5.255 | 5.158 | 5.208 | 111,064 | +0.01(+0.23%) |
Jun 29, 2004 | 5.152 | 5.197 | 5.123 | 5.197 | 38,719 | +0.04(+0.86%) |
Jun 28, 2004 | 5.141 | 5.167 | 5.141 | 5.152 | 139,254 | +0.00(+0.00%) |
Jun 25, 2004 | 5.129 | 5.158 | 5.099 | 5.152 | 254,734 | -0.00(-0.06%) |
Jun 24, 2004 | 5.202 | 5.223 | 5.135 | 5.155 | 198,013 | -0.11(-2.01%) |
Jun 23, 2004 | 5.344 | 5.370 | 5.244 | 5.261 | 194,956 | -0.12(-2.30%) |
Jun 22, 2004 | 5.359 | 5.385 | 5.317 | 5.385 | 91,364 | +0.01(+0.11%) |
Jun 21, 2004 | 5.397 | 5.397 | 5.373 | 5.379 | 89,666 | -0.00(-0.05%) |
Jun 18, 2004 | 5.447 | 5.473 | 5.376 | 5.382 | 102,912 | -0.06(-1.19%) |
Jun 17, 2004 | 5.482 | 5.520 | 5.447 | 5.447 | 63,853 | -0.05(-0.91%) |
Jun 16, 2004 | 5.656 | 5.656 | 5.491 | 5.497 | 175,257 | -0.16(-2.76%) |
Jun 15, 2004 | 5.774 | 5.774 | 5.624 | 5.653 | 494,524 | -0.12(-2.04%) |
Jun 14, 2004 | 5.771 | 5.774 | 5.771 | 5.771 | 88,307 | +0.00(+0.00%) |
Jun 10, 2004 | 5.771 | 5.774 | 5.771 | 5.771 | 210,580 | -0.00(-0.05%) |
Jun 09, 2004 | 5.815 | 5.883 | 5.771 | 5.774 | 933,685 | -0.11(-1.95%) |
Jun 08, 2004 | 5.847 | 5.891 | 5.847 | 5.888 | 240,469 | +0.00(+0.00%) |
Jun 07, 2004 | 5.888 | 5.891 | 5.888 | 5.888 | 137,216 | -0.00(-0.05%) |
Jun 04, 2004 | 5.888 | 5.891 | 5.888 | 5.891 | 27,511 | +0.00(+0.00%) |
Jun 03, 2004 | 5.877 | 5.891 | 5.877 | 5.891 | 411,310 | +0.00(+0.05%) |
Jun 02, 2004 | 5.847 | 5.891 | 5.847 | 5.888 | 402,480 | -0.00(-0.05%) |
Jun 01, 2004 | 5.888 | 5.891 | 5.877 | 5.891 | 353,571 | +0.00(+0.05%) |
May 28, 2004 | 5.888 | 5.891 | 5.888 | 5.888 | 61,136 | +0.00(+0.00%) |
May 27, 2004 | 5.888 | 5.891 | 5.888 | 5.888 | 50,946 | +0.00(+0.00%) |
May 26, 2004 | 5.888 | 5.891 | 5.888 | 5.888 | 178,653 | +0.00(+0.00%) |
May 25, 2004 | 5.888 | 5.891 | 5.888 | 5.888 | 287,679 | +0.00(+0.00%) |
May 24, 2004 | 5.888 | 5.891 | 5.888 | 5.888 | 196,994 | +0.00(+0.00%) |
May 21, 2004 | 5.891 | 5.891 | 5.815 | 5.888 | 126,008 | +0.00(+0.00%) |
May 20, 2004 | 5.888 | 5.888 | 5.888 | 5.888 | 138,915 | +0.00(+0.00%) |
May 19, 2004 | 5.888 | 5.891 | 5.888 | 5.888 | 136,537 | +0.00(+0.00%) |
May 18, 2004 | 5.888 | 5.891 | 5.888 | 5.888 | 157,595 | +0.00(+0.00%) |
May 17, 2004 | 5.888 | 5.891 | 5.888 | 5.888 | 204,466 | +0.00(+0.00%) |
May 14, 2004 | 5.888 | 5.891 | 5.888 | 5.888 | 191,560 | +0.00(+0.00%) |
May 13, 2004 | 5.888 | 5.891 | 5.888 | 5.888 | 108,007 | +0.00(+0.00%) |
May 12, 2004 | 5.888 | 5.891 | 5.888 | 5.888 | 480,258 | +0.00(+0.00%) |
May 11, 2004 | 5.888 | 5.891 | 5.888 | 5.888 | 287,679 | +0.00(+0.00%) |
May 10, 2004 | 5.888 | 5.891 | 5.888 | 5.888 | 365,119 | +0.00(+0.00%) |
May 07, 2004 | 5.888 | 5.891 | 5.888 | 5.888 | 369,194 | -0.00(-0.05%) |
May 06, 2004 | 5.888 | 5.891 | 5.888 | 5.891 | 267,301 | +0.00(+0.05%) |
May 05, 2004 | 5.888 | 5.891 | 5.888 | 5.888 | 404,178 | +0.00(+0.00%) |
May 04, 2004 | 5.891 | 5.891 | 5.888 | 5.888 | 144,349 | -0.00(-0.05%) |
May 03, 2004 | 5.888 | 5.891 | 5.888 | 5.891 | 183,408 | +0.00(+0.05%) |
Apr 30, 2004 | 5.891 | 5.891 | 5.888 | 5.888 | 101,893 | +0.00(+0.00%) |
Apr 29, 2004 | 5.888 | 5.891 | 5.888 | 5.888 | 136,877 | +0.00(+0.00%) |