Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 5.706 | 5.706 | 5.666 | 5.702 | 283,187 | +0.04(+0.64%) |
Oct 28, 2004 | 5.694 | 5.698 | 5.658 | 5.666 | 150,054 | -0.03(-0.56%) |
Oct 27, 2004 | 5.718 | 5.734 | 5.658 | 5.698 | 249,344 | -0.04(-0.77%) |
Oct 26, 2004 | 5.783 | 5.783 | 5.718 | 5.742 | 254,819 | -0.02(-0.35%) |
Oct 25, 2004 | 5.775 | 5.775 | 5.730 | 5.763 | 168,718 | +0.00(+0.00%) |
Oct 22, 2004 | 5.710 | 5.771 | 5.710 | 5.763 | 129,151 | +0.04(+0.70%) |
Oct 21, 2004 | 5.722 | 5.726 | 5.706 | 5.722 | 104,266 | +0.00(+0.07%) |
Oct 20, 2004 | 5.682 | 5.718 | 5.682 | 5.718 | 128,156 | +0.02(+0.35%) |
Oct 19, 2004 | 5.686 | 5.702 | 5.678 | 5.698 | 156,524 | -0.01(-0.21%) |
Oct 18, 2004 | 5.722 | 5.726 | 5.690 | 5.710 | 113,971 | -0.01(-0.21%) |
Oct 15, 2004 | 5.726 | 5.759 | 5.710 | 5.722 | 115,713 | +0.00(+0.00%) |
Oct 14, 2004 | 5.726 | 5.747 | 5.722 | 5.722 | 71,667 | +0.00(+0.00%) |
Oct 13, 2004 | 5.714 | 5.742 | 5.714 | 5.722 | 156,773 | -0.04(-0.63%) |
Oct 12, 2004 | 5.763 | 5.767 | 5.718 | 5.759 | 118,202 | +0.04(+0.63%) |
Oct 11, 2004 | 5.698 | 5.726 | 5.698 | 5.722 | 102,524 | +0.05(+0.85%) |
Oct 08, 2004 | 5.674 | 5.694 | 5.658 | 5.674 | 96,054 | +0.03(+0.50%) |
Oct 07, 2004 | 5.650 | 5.674 | 5.646 | 5.646 | 128,653 | +0.00(+0.00%) |
Oct 06, 2004 | 5.630 | 5.654 | 5.626 | 5.646 | 86,598 | +0.01(+0.21%) |
Oct 05, 2004 | 5.614 | 5.666 | 5.614 | 5.634 | 87,345 | +0.01(+0.21%) |
Oct 04, 2004 | 5.614 | 5.626 | 5.610 | 5.622 | 112,229 | +0.00(+0.07%) |
Oct 01, 2004 | 5.610 | 5.638 | 5.610 | 5.618 | 170,708 | +0.00(+0.00%) |
Sep 30, 2004 | 5.634 | 5.634 | 5.614 | 5.618 | 128,156 | -0.01(-0.14%) |
Sep 29, 2004 | 5.646 | 5.646 | 5.606 | 5.626 | 125,169 | -0.02(-0.29%) |
Sep 28, 2004 | 5.626 | 5.658 | 5.622 | 5.642 | 117,206 | +0.02(+0.29%) |
Sep 27, 2004 | 5.606 | 5.626 | 5.594 | 5.626 | 224,708 | +0.01(+0.21%) |
Sep 24, 2004 | 5.634 | 5.634 | 5.610 | 5.614 | 79,382 | -0.01(-0.14%) |
Sep 23, 2004 | 5.606 | 5.630 | 5.606 | 5.622 | 129,151 | +0.02(+0.36%) |
Sep 22, 2004 | 5.614 | 5.614 | 5.578 | 5.602 | 131,391 | +0.00(+0.07%) |
Sep 21, 2004 | 5.610 | 5.618 | 5.586 | 5.598 | 169,962 | -0.01(-0.14%) |
Sep 20, 2004 | 5.670 | 5.670 | 5.598 | 5.606 | 166,478 | -0.02(-0.43%) |
Sep 17, 2004 | 5.630 | 5.646 | 5.614 | 5.630 | 146,819 | +0.00(+0.07%) |
Sep 16, 2004 | 5.626 | 5.638 | 5.610 | 5.626 | 125,169 | +0.01(+0.21%) |
Sep 15, 2004 | 5.618 | 5.650 | 5.610 | 5.614 | 144,082 | -0.06(-1.06%) |
Sep 14, 2004 | 5.654 | 5.698 | 5.654 | 5.674 | 196,340 | -0.02(-0.28%) |
Sep 13, 2004 | 5.690 | 5.702 | 5.679 | 5.690 | 125,916 | -0.00(-0.07%) |
Sep 10, 2004 | 5.698 | 5.726 | 5.679 | 5.694 | 157,768 | +0.00(+0.00%) |
Sep 09, 2004 | 5.690 | 5.698 | 5.670 | 5.694 | 101,031 | +0.02(+0.28%) |
Sep 08, 2004 | 5.698 | 5.702 | 5.666 | 5.678 | 179,916 | -0.02(-0.35%) |
Sep 07, 2004 | 5.650 | 5.706 | 5.650 | 5.698 | 187,879 | +0.05(+0.85%) |
Sep 03, 2004 | 5.666 | 5.674 | 5.630 | 5.650 | 116,958 | -0.03(-0.57%) |
Sep 02, 2004 | 5.698 | 5.706 | 5.666 | 5.682 | 116,211 | -0.01(-0.14%) |
Sep 01, 2004 | 5.674 | 5.698 | 5.666 | 5.690 | 143,584 | +0.02(+0.43%) |
Aug 31, 2004 | 5.626 | 5.666 | 5.622 | 5.666 | 146,819 | +0.02(+0.43%) |
Aug 30, 2004 | 5.622 | 5.642 | 5.618 | 5.642 | 162,248 | +0.03(+0.57%) |
Aug 27, 2004 | 5.602 | 5.626 | 5.602 | 5.610 | 101,280 | +0.00(+0.07%) |
Aug 26, 2004 | 5.618 | 5.622 | 5.598 | 5.606 | 110,985 | -0.01(-0.14%) |
Aug 25, 2004 | 5.618 | 5.618 | 5.598 | 5.614 | 86,101 | -0.00(-0.07%) |
Aug 24, 2004 | 5.582 | 5.626 | 5.578 | 5.618 | 150,801 | +0.02(+0.43%) |
Aug 23, 2004 | 5.614 | 5.614 | 5.586 | 5.594 | 104,266 | -0.02(-0.36%) |
Aug 20, 2004 | 5.594 | 5.618 | 5.586 | 5.614 | 74,156 | +0.00(+0.07%) |
Aug 19, 2004 | 5.618 | 5.618 | 5.578 | 5.610 | 84,359 | +0.00(+0.07%) |
Aug 18, 2004 | 5.574 | 5.614 | 5.566 | 5.606 | 87,096 | +0.03(+0.58%) |
Aug 17, 2004 | 5.542 | 5.574 | 5.530 | 5.574 | 109,243 | +0.03(+0.51%) |
Aug 16, 2004 | 5.562 | 5.562 | 5.534 | 5.546 | 62,958 | -0.02(-0.36%) |
Aug 13, 2004 | 5.554 | 5.570 | 5.530 | 5.566 | 113,225 | +0.01(+0.22%) |
Aug 12, 2004 | 5.554 | 5.554 | 5.525 | 5.554 | 139,603 | -0.01(-0.14%) |
Aug 11, 2004 | 5.586 | 5.586 | 5.554 | 5.562 | 177,427 | -0.03(-0.50%) |
Aug 10, 2004 | 5.622 | 5.622 | 5.566 | 5.590 | 81,621 | -0.03(-0.50%) |
Aug 09, 2004 | 5.598 | 5.630 | 5.598 | 5.618 | 224,210 | +0.02(+0.29%) |
Aug 06, 2004 | 5.586 | 5.622 | 5.586 | 5.602 | 119,197 | +0.02(+0.36%) |
Aug 05, 2004 | 5.578 | 5.582 | 5.546 | 5.582 | 131,142 | +0.02(+0.36%) |
Aug 04, 2004 | 5.562 | 5.566 | 5.534 | 5.562 | 113,722 | +0.01(+0.22%) |
Aug 03, 2004 | 5.525 | 5.562 | 5.505 | 5.550 | 121,934 | +0.04(+0.80%) |