Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 4.836 | 4.980 | 4.600 | 4.780 | 3,800 | +0.05(+1.06%) |
Oct 28, 2004 | 4.989 | 4.989 | 4.730 | 4.730 | 1,900 | -0.26(-5.21%) |
Oct 27, 2004 | 4.490 | 5.000 | 4.490 | 4.990 | 17,000 | +0.31(+6.62%) |
Oct 26, 2004 | 4.971 | 4.971 | 4.460 | 4.680 | 42,900 | -0.29(-5.84%) |
Oct 25, 2004 | 4.940 | 4.990 | 4.940 | 4.970 | 2,400 | -0.04(-0.80%) |
Oct 22, 2004 | 5.270 | 5.270 | 5.010 | 5.010 | 2,700 | -0.19(-3.65%) |
Oct 21, 2004 | 5.250 | 5.350 | 5.100 | 5.200 | 3,700 | +0.02(+0.39%) |
Oct 20, 2004 | 5.210 | 5.210 | 5.050 | 5.180 | 5,400 | +0.02(+0.41%) |
Oct 19, 2004 | 4.990 | 5.159 | 4.990 | 5.159 | 10,000 | +0.09(+1.76%) |
Oct 18, 2004 | 4.940 | 5.140 | 4.940 | 5.070 | 8,100 | +0.00(+0.00%) |
Oct 15, 2004 | 4.970 | 5.070 | 4.970 | 5.070 | 11,300 | +0.05(+1.00%) |
Oct 14, 2004 | 5.030 | 5.030 | 5.000 | 5.020 | 5,800 | -0.01(-0.20%) |
Oct 13, 2004 | 5.080 | 5.250 | 5.030 | 5.030 | 2,800 | -0.03(-0.59%) |
Oct 12, 2004 | 5.290 | 5.290 | 5.050 | 5.060 | 7,200 | +0.05(+0.98%) |
Oct 11, 2004 | 5.440 | 5.440 | 4.970 | 5.011 | 3,900 | +0.00(+0.02%) |
Oct 08, 2004 | 5.050 | 5.050 | 4.970 | 5.010 | 17,400 | -0.03(-0.60%) |
Oct 07, 2004 | 5.450 | 5.450 | 4.940 | 5.040 | 68,700 | -0.42(-7.69%) |
Oct 06, 2004 | 5.600 | 5.640 | 5.460 | 5.460 | 9,200 | -0.14(-2.50%) |
Oct 05, 2004 | 5.690 | 5.890 | 5.400 | 5.600 | 27,400 | +0.20(+3.70%) |
Oct 04, 2004 | 5.470 | 5.549 | 5.400 | 5.400 | 11,700 | -0.16(-2.88%) |
Oct 01, 2004 | 5.450 | 5.770 | 5.450 | 5.560 | 4,400 | +0.10(+1.83%) |
Sep 30, 2004 | 5.500 | 5.620 | 5.310 | 5.460 | 12,500 | -0.03(-0.55%) |
Sep 29, 2004 | 5.510 | 5.670 | 5.490 | 5.490 | 3,700 | +0.14(+2.62%) |
Sep 28, 2004 | 5.241 | 5.390 | 5.241 | 5.350 | 9,500 | +0.07(+1.33%) |
Sep 27, 2004 | 5.510 | 5.570 | 5.200 | 5.280 | 13,500 | -0.24(-4.35%) |
Sep 24, 2004 | 5.300 | 5.770 | 5.221 | 5.520 | 26,000 | +0.17(+3.18%) |
Sep 23, 2004 | 5.380 | 5.390 | 5.350 | 5.350 | 7,100 | -0.05(-0.93%) |
Sep 22, 2004 | 5.380 | 5.500 | 5.370 | 5.400 | 1,700 | -0.02(-0.37%) |
Sep 21, 2004 | 5.380 | 5.470 | 5.370 | 5.420 | 2,300 | -0.01(-0.17%) |
Sep 20, 2004 | 5.500 | 5.500 | 5.310 | 5.429 | 28,600 | -0.19(-3.40%) |
Sep 17, 2004 | 5.600 | 5.740 | 5.500 | 5.620 | 41,000 | +0.23(+4.27%) |
Sep 16, 2004 | 5.500 | 5.500 | 5.240 | 5.390 | 75,200 | -0.10(-1.80%) |
Sep 15, 2004 | 6.251 | 6.251 | 5.360 | 5.489 | 94,000 | -0.73(-11.75%) |
Sep 14, 2004 | 6.080 | 6.300 | 6.080 | 6.220 | 7,200 | +0.07(+1.14%) |
Sep 13, 2004 | 6.080 | 6.150 | 6.080 | 6.150 | 2,700 | -0.04(-0.66%) |
Sep 10, 2004 | 6.200 | 6.220 | 6.100 | 6.191 | 5,420 | -0.11(-1.73%) |
Sep 09, 2004 | 6.380 | 6.380 | 6.280 | 6.300 | 2,100 | -0.04(-0.63%) |
Sep 08, 2004 | 6.540 | 6.540 | 6.130 | 6.340 | 25,400 | +0.02(+0.32%) |
Sep 07, 2004 | 6.180 | 6.490 | 6.140 | 6.320 | 27,500 | +0.28(+4.64%) |
Sep 03, 2004 | 5.990 | 6.210 | 5.990 | 6.040 | 6,700 | -0.09(-1.45%) |
Sep 02, 2004 | 5.940 | 6.130 | 5.910 | 6.129 | 33,000 | +0.14(+2.32%) |
Sep 01, 2004 | 5.800 | 5.990 | 5.800 | 5.990 | 4,200 | +0.06(+1.01%) |
Aug 31, 2004 | 5.940 | 5.940 | 5.800 | 5.930 | 3,700 | +0.06(+1.02%) |
Aug 30, 2004 | 5.980 | 6.000 | 5.850 | 5.870 | 9,400 | -0.08(-1.34%) |
Aug 27, 2004 | 5.830 | 5.990 | 5.830 | 5.950 | 19,200 | +0.05(+0.85%) |
Aug 26, 2004 | 5.930 | 5.940 | 5.810 | 5.900 | 11,900 | -0.05(-0.84%) |
Aug 25, 2004 | 5.950 | 5.990 | 5.800 | 5.950 | 11,800 | +0.01(+0.17%) |
Aug 24, 2004 | 6.080 | 6.200 | 5.650 | 5.940 | 42,100 | -0.14(-2.30%) |
Aug 23, 2004 | 6.130 | 6.150 | 5.890 | 6.080 | 36,800 | -0.13(-2.09%) |
Aug 20, 2004 | 6.200 | 6.220 | 6.110 | 6.210 | 12,500 | -0.03(-0.48%) |
Aug 19, 2004 | 6.280 | 6.280 | 6.100 | 6.240 | 4,700 | -0.01(-0.16%) |
Aug 18, 2004 | 5.920 | 6.250 | 5.870 | 6.250 | 34,025 | +0.19(+3.14%) |
Aug 17, 2004 | 6.030 | 6.270 | 5.880 | 6.060 | 52,300 | +0.15(+2.54%) |
Aug 16, 2004 | 6.110 | 6.110 | 5.810 | 5.910 | 10,600 | -0.12(-1.99%) |
Aug 13, 2004 | 6.130 | 6.130 | 5.950 | 6.030 | 6,900 | -0.03(-0.50%) |
Aug 12, 2004 | 6.091 | 6.140 | 5.950 | 6.060 | 7,900 | -0.12(-1.94%) |
Aug 11, 2004 | 5.970 | 6.180 | 5.800 | 6.180 | 39,500 | +0.20(+3.34%) |
Aug 10, 2004 | 5.970 | 5.980 | 5.850 | 5.980 | 12,800 | +0.03(+0.50%) |
Aug 09, 2004 | 6.090 | 6.090 | 5.770 | 5.950 | 46,590 | -0.19(-3.09%) |
Aug 06, 2004 | 6.290 | 6.410 | 6.000 | 6.140 | 43,200 | -0.29(-4.51%) |
Aug 05, 2004 | 6.450 | 6.660 | 6.360 | 6.430 | 15,800 | -0.23(-3.45%) |
Aug 04, 2004 | 6.670 | 6.670 | 6.440 | 6.660 | 15,800 | -0.12(-1.77%) |
Aug 03, 2004 | 6.500 | 6.780 | 6.140 | 6.780 | 75,807 | +0.08(+1.19%) |