Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 5.224 | 5.257 | 5.109 | 5.109 | 2,148,963 | -0.11(-2.05%) |
Oct 28, 2004 | 5.240 | 5.240 | 5.191 | 5.216 | 940,201 | -0.02(-0.47%) |
Oct 27, 2004 | 5.168 | 5.240 | 5.168 | 5.240 | 2,036,779 | +0.08(+1.60%) |
Oct 26, 2004 | 5.164 | 5.179 | 5.121 | 5.158 | 2,264,060 | +0.01(+0.28%) |
Oct 25, 2004 | 5.181 | 5.212 | 5.140 | 5.144 | 2,081,458 | -0.03(-0.52%) |
Oct 22, 2004 | 5.220 | 5.286 | 5.154 | 5.170 | 1,677,405 | -0.06(-1.18%) |
Oct 21, 2004 | 5.319 | 5.319 | 5.224 | 5.232 | 2,723,962 | -0.09(-1.63%) |
Oct 20, 2004 | 5.300 | 5.378 | 5.245 | 5.319 | 1,169,910 | -0.03(-0.62%) |
Oct 19, 2004 | 5.467 | 5.518 | 5.352 | 5.352 | 1,842,037 | -0.08(-1.44%) |
Oct 18, 2004 | 5.352 | 5.446 | 5.329 | 5.430 | 1,149,513 | +0.08(+1.54%) |
Oct 15, 2004 | 5.286 | 5.370 | 5.286 | 5.348 | 758,086 | +0.06(+1.17%) |
Oct 14, 2004 | 5.240 | 5.296 | 5.212 | 5.286 | 705,151 | +0.06(+1.10%) |
Oct 13, 2004 | 5.313 | 5.333 | 5.228 | 5.228 | 1,368,537 | -0.05(-0.86%) |
Oct 12, 2004 | 5.148 | 5.273 | 5.148 | 5.273 | 1,716,256 | +0.08(+1.47%) |
Oct 11, 2004 | 5.261 | 5.267 | 5.181 | 5.197 | 875,611 | -0.06(-1.10%) |
Oct 08, 2004 | 5.193 | 5.269 | 5.193 | 5.255 | 1,121,345 | +0.07(+1.43%) |
Oct 07, 2004 | 5.251 | 5.276 | 5.181 | 5.181 | 1,141,257 | -0.11(-2.14%) |
Oct 06, 2004 | 5.253 | 5.294 | 5.251 | 5.294 | 870,269 | +0.05(+0.98%) |
Oct 05, 2004 | 5.168 | 5.261 | 5.162 | 5.243 | 883,381 | -0.01(-0.12%) |
Oct 04, 2004 | 5.247 | 5.257 | 5.216 | 5.249 | 926,603 | +0.02(+0.43%) |
Oct 01, 2004 | 5.063 | 5.230 | 5.063 | 5.226 | 1,198,562 | +0.16(+3.13%) |
Sep 30, 2004 | 5.033 | 5.127 | 5.024 | 5.068 | 1,332,114 | +0.04(+0.70%) |
Sep 29, 2004 | 5.057 | 5.076 | 5.014 | 5.033 | 539,061 | -0.02(-0.49%) |
Sep 28, 2004 | 4.998 | 5.057 | 4.973 | 5.057 | 619,678 | +0.09(+1.74%) |
Sep 27, 2004 | 5.006 | 5.010 | 4.958 | 4.971 | 561,401 | -0.03(-0.62%) |
Sep 24, 2004 | 5.024 | 5.057 | 4.998 | 5.002 | 516,236 | -0.00(-0.04%) |
Sep 23, 2004 | 5.026 | 5.059 | 4.963 | 5.004 | 578,398 | -0.02(-0.45%) |
Sep 22, 2004 | 5.057 | 5.070 | 5.012 | 5.026 | 1,186,907 | -0.03(-0.61%) |
Sep 21, 2004 | 4.998 | 5.070 | 4.998 | 5.057 | 1,318,516 | +0.11(+2.25%) |
Sep 20, 2004 | 5.035 | 5.049 | 4.934 | 4.946 | 1,681,290 | -0.09(-1.76%) |
Sep 17, 2004 | 5.168 | 5.168 | 5.028 | 5.035 | 1,166,996 | -0.05(-1.01%) |
Sep 16, 2004 | 5.000 | 5.088 | 4.973 | 5.086 | 684,754 | +0.12(+2.40%) |
Sep 15, 2004 | 4.930 | 4.987 | 4.915 | 4.967 | 1,470,522 | +0.04(+0.79%) |
Sep 14, 2004 | 5.008 | 5.008 | 4.928 | 4.928 | 1,113,575 | -0.08(-1.60%) |
Sep 13, 2004 | 5.065 | 5.076 | 5.008 | 5.008 | 734,289 | -0.07(-1.30%) |
Sep 10, 2004 | 5.045 | 5.074 | 4.971 | 5.074 | 602,680 | +0.03(+0.69%) |
Sep 09, 2004 | 5.103 | 5.103 | 5.024 | 5.039 | 1,364,652 | -0.06(-1.25%) |
Sep 08, 2004 | 5.183 | 5.183 | 5.100 | 5.103 | 705,636 | -0.06(-1.20%) |
Sep 07, 2004 | 5.107 | 5.164 | 5.092 | 5.164 | 707,093 | +0.06(+1.13%) |
Sep 03, 2004 | 5.086 | 5.107 | 5.049 | 5.107 | 754,686 | +0.06(+1.22%) |
Sep 02, 2004 | 5.024 | 5.047 | 5.014 | 5.045 | 928,060 | +0.02(+0.41%) |
Sep 01, 2004 | 5.096 | 5.123 | 5.000 | 5.024 | 1,076,181 | -0.04(-0.81%) |
Aug 31, 2004 | 5.065 | 5.076 | 5.033 | 5.065 | 769,255 | +0.03(+0.61%) |
Aug 30, 2004 | 5.018 | 5.049 | 5.006 | 5.035 | 745,945 | +0.01(+0.29%) |
Aug 27, 2004 | 5.004 | 5.024 | 4.987 | 5.020 | 567,714 | +0.02(+0.33%) |
Aug 26, 2004 | 5.000 | 5.014 | 4.965 | 5.004 | 812,478 | +0.00(+0.08%) |
Aug 25, 2004 | 4.983 | 5.024 | 4.960 | 5.000 | 1,156,797 | -0.02(-0.37%) |
Aug 24, 2004 | 4.983 | 5.018 | 4.936 | 5.018 | 1,234,014 | +0.12(+2.52%) |
Aug 23, 2004 | 4.925 | 4.938 | 4.866 | 4.895 | 676,984 | -0.04(-0.88%) |
Aug 20, 2004 | 4.818 | 4.938 | 4.810 | 4.938 | 967,883 | +0.16(+3.36%) |
Aug 19, 2004 | 4.901 | 4.901 | 4.769 | 4.777 | 723,119 | -0.11(-2.32%) |
Aug 18, 2004 | 4.849 | 4.899 | 4.822 | 4.890 | 852,786 | +0.04(+0.85%) |
Aug 17, 2004 | 4.835 | 4.884 | 4.794 | 4.849 | 823,647 | +0.05(+1.07%) |
Aug 16, 2004 | 4.715 | 4.808 | 4.715 | 4.798 | 932,917 | +0.12(+2.46%) |
Aug 13, 2004 | 4.709 | 4.713 | 4.664 | 4.682 | 1,286,463 | +0.01(+0.31%) |
Aug 12, 2004 | 4.695 | 4.705 | 4.658 | 4.668 | 857,642 | -0.05(-1.00%) |
Aug 11, 2004 | 4.755 | 4.755 | 4.703 | 4.715 | 1,425,843 | -0.04(-0.87%) |
Aug 10, 2004 | 4.763 | 4.798 | 4.750 | 4.757 | 853,757 | -0.00(-0.09%) |
Aug 09, 2004 | 4.736 | 4.773 | 4.715 | 4.761 | 802,765 | +0.02(+0.48%) |
Aug 06, 2004 | 4.715 | 4.806 | 4.703 | 4.738 | 1,390,391 | +0.00(+0.00%) |
Aug 05, 2004 | 4.777 | 4.798 | 4.705 | 4.738 | 1,924,111 | -0.14(-2.91%) |
Aug 04, 2004 | 4.890 | 4.913 | 4.829 | 4.880 | 2,214,524 | -0.01(-0.21%) |
Aug 03, 2004 | 4.911 | 4.938 | 4.860 | 4.890 | 2,192,670 | +0.01(+0.25%) |