Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 4.701 | 4.821 | 4.701 | 4.821 | 102,089 | +0.07(+1.38%) |
Oct 28, 2004 | 4.804 | 4.832 | 4.673 | 4.755 | 115,444 | -0.10(-2.14%) |
Oct 27, 2004 | 4.701 | 4.859 | 4.651 | 4.859 | 161,915 | +0.10(+2.18%) |
Oct 26, 2004 | 4.673 | 4.783 | 4.646 | 4.755 | 137,765 | +0.03(+0.58%) |
Oct 25, 2004 | 4.646 | 4.744 | 4.624 | 4.728 | 137,033 | +0.11(+2.49%) |
Oct 22, 2004 | 4.919 | 4.936 | 4.608 | 4.613 | 116,542 | -0.31(-6.22%) |
Oct 21, 2004 | 4.690 | 4.919 | 4.673 | 4.919 | 155,146 | +0.28(+6.13%) |
Oct 20, 2004 | 4.635 | 4.679 | 4.569 | 4.635 | 124,775 | +0.01(+0.12%) |
Oct 19, 2004 | 4.794 | 4.843 | 4.630 | 4.630 | 99,161 | -0.18(-3.75%) |
Oct 18, 2004 | 4.755 | 4.876 | 4.733 | 4.810 | 77,755 | +0.08(+1.62%) |
Oct 15, 2004 | 4.624 | 4.848 | 4.619 | 4.733 | 94,770 | +0.10(+2.12%) |
Oct 14, 2004 | 4.712 | 4.755 | 4.635 | 4.635 | 125,141 | -0.13(-2.75%) |
Oct 13, 2004 | 4.848 | 4.903 | 4.739 | 4.766 | 117,823 | -0.08(-1.69%) |
Oct 12, 2004 | 4.843 | 4.876 | 4.815 | 4.848 | 69,522 | +0.01(+0.11%) |
Oct 11, 2004 | 4.854 | 4.985 | 4.794 | 4.843 | 94,770 | +0.08(+1.72%) |
Oct 08, 2004 | 4.876 | 4.985 | 4.761 | 4.761 | 147,827 | -0.11(-2.24%) |
Oct 07, 2004 | 4.941 | 4.974 | 4.870 | 4.870 | 83,244 | -0.10(-1.98%) |
Oct 06, 2004 | 5.007 | 5.050 | 4.952 | 4.968 | 98,795 | -0.01(-0.22%) |
Oct 05, 2004 | 4.974 | 5.050 | 4.930 | 4.979 | 89,465 | -0.08(-1.51%) |
Oct 04, 2004 | 5.094 | 5.220 | 5.056 | 5.056 | 165,391 | -0.09(-1.80%) |
Oct 01, 2004 | 4.919 | 5.160 | 4.843 | 5.149 | 113,798 | +0.22(+4.55%) |
Sep 30, 2004 | 5.039 | 5.083 | 4.903 | 4.925 | 109,773 | -0.10(-1.96%) |
Sep 29, 2004 | 4.876 | 5.023 | 4.837 | 5.023 | 104,101 | +0.12(+2.45%) |
Sep 28, 2004 | 4.810 | 4.908 | 4.739 | 4.903 | 71,718 | +0.12(+2.51%) |
Sep 27, 2004 | 4.865 | 4.865 | 4.739 | 4.783 | 124,592 | -0.14(-2.78%) |
Sep 24, 2004 | 4.919 | 4.936 | 4.810 | 4.919 | 109,407 | +0.03(+0.67%) |
Sep 23, 2004 | 4.979 | 4.996 | 4.876 | 4.886 | 92,392 | -0.04(-0.78%) |
Sep 22, 2004 | 5.056 | 5.056 | 4.908 | 4.925 | 113,249 | -0.17(-3.33%) |
Sep 21, 2004 | 5.165 | 5.187 | 4.968 | 5.094 | 240,952 | -0.08(-1.58%) |
Sep 20, 2004 | 5.356 | 5.411 | 5.176 | 5.176 | 82,329 | -0.21(-3.96%) |
Sep 17, 2004 | 5.586 | 5.586 | 5.335 | 5.389 | 131,178 | -0.16(-2.86%) |
Sep 16, 2004 | 5.264 | 5.548 | 5.220 | 5.548 | 161,549 | +0.29(+5.51%) |
Sep 15, 2004 | 5.373 | 5.373 | 5.253 | 5.258 | 76,109 | -0.07(-1.33%) |
Sep 14, 2004 | 5.406 | 5.417 | 5.313 | 5.329 | 80,500 | -0.08(-1.42%) |
Sep 13, 2004 | 5.411 | 5.411 | 5.302 | 5.406 | 89,465 | -0.01(-0.10%) |
Sep 10, 2004 | 5.356 | 5.411 | 5.258 | 5.411 | 100,808 | +0.21(+3.99%) |
Sep 09, 2004 | 5.165 | 5.275 | 5.105 | 5.203 | 111,053 | +0.15(+3.03%) |
Sep 08, 2004 | 5.275 | 5.356 | 5.045 | 5.050 | 118,372 | -0.22(-4.25%) |
Sep 07, 2004 | 5.034 | 5.275 | 5.034 | 5.275 | 109,041 | +0.24(+4.66%) |
Sep 03, 2004 | 5.138 | 5.138 | 4.947 | 5.039 | 47,568 | -0.09(-1.71%) |
Sep 02, 2004 | 4.936 | 5.138 | 4.936 | 5.127 | 158,988 | +0.15(+2.96%) |
Sep 01, 2004 | 4.963 | 5.105 | 4.930 | 4.979 | 156,060 | +0.05(+1.11%) |
Aug 31, 2004 | 4.963 | 5.001 | 4.865 | 4.925 | 106,479 | -0.03(-0.55%) |
Aug 30, 2004 | 4.963 | 5.029 | 4.952 | 4.952 | 110,139 | -0.10(-2.05%) |
Aug 27, 2004 | 4.963 | 5.138 | 4.963 | 5.056 | 99,161 | +0.08(+1.65%) |
Aug 26, 2004 | 4.974 | 4.974 | 4.941 | 4.974 | 92,026 | +0.02(+0.33%) |
Aug 25, 2004 | 4.892 | 5.018 | 4.821 | 4.957 | 85,988 | +0.09(+1.91%) |
Aug 24, 2004 | 4.865 | 4.919 | 4.821 | 4.865 | 64,583 | +0.05(+1.02%) |
Aug 23, 2004 | 4.788 | 4.919 | 4.777 | 4.815 | 101,906 | +0.05(+1.03%) |
Aug 20, 2004 | 4.679 | 4.832 | 4.679 | 4.766 | 94,587 | -0.01(-0.11%) |
Aug 19, 2004 | 4.870 | 4.892 | 4.755 | 4.772 | 71,901 | -0.09(-1.80%) |
Aug 18, 2004 | 4.635 | 4.886 | 4.630 | 4.859 | 120,933 | +0.20(+4.34%) |
Aug 17, 2004 | 4.728 | 4.750 | 4.564 | 4.657 | 207,837 | +0.01(+0.24%) |
Aug 16, 2004 | 4.651 | 4.744 | 4.602 | 4.646 | 142,522 | +0.03(+0.59%) |
Aug 13, 2004 | 4.640 | 4.668 | 4.591 | 4.619 | 55,069 | -0.01(-0.12%) |
Aug 12, 2004 | 4.701 | 4.728 | 4.564 | 4.624 | 110,870 | -0.02(-0.47%) |
Aug 11, 2004 | 4.673 | 4.701 | 4.575 | 4.646 | 192,468 | -0.03(-0.58%) |
Aug 10, 2004 | 4.728 | 4.772 | 4.597 | 4.673 | 155,511 | +0.04(+0.94%) |
Aug 09, 2004 | 4.591 | 4.728 | 4.537 | 4.630 | 224,852 | +0.09(+2.05%) |
Aug 06, 2004 | 4.657 | 4.690 | 4.531 | 4.537 | 224,669 | -0.12(-2.58%) |
Aug 05, 2004 | 4.783 | 4.783 | 4.558 | 4.657 | 312,853 | -0.10(-2.18%) |
Aug 04, 2004 | 4.821 | 4.854 | 4.679 | 4.761 | 445,130 | +0.01(+0.12%) |
Aug 03, 2004 | 5.127 | 5.143 | 4.651 | 4.755 | 502,761 | -0.40(-7.74%) |