Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 5.347 | 5.388 | 5.314 | 5.347 | 100,401 | -0.01(-0.21%) |
Oct 28, 2004 | 5.306 | 5.360 | 5.278 | 5.358 | 77,847 | +0.02(+0.46%) |
Oct 27, 2004 | 5.270 | 5.333 | 5.253 | 5.333 | 132,413 | +0.07(+1.31%) |
Oct 26, 2004 | 5.141 | 5.275 | 5.141 | 5.264 | 261,916 | -0.01(-0.26%) |
Oct 25, 2004 | 5.306 | 5.338 | 5.168 | 5.278 | 263,371 | -0.03(-0.62%) |
Oct 22, 2004 | 5.284 | 5.319 | 5.278 | 5.311 | 63,296 | +0.00(+0.00%) |
Oct 21, 2004 | 5.355 | 5.355 | 5.259 | 5.311 | 84,758 | -0.02(-0.41%) |
Oct 20, 2004 | 5.267 | 5.333 | 5.248 | 5.333 | 177,157 | +0.05(+1.04%) |
Oct 19, 2004 | 5.292 | 5.333 | 5.270 | 5.278 | 109,495 | -0.04(-0.67%) |
Oct 18, 2004 | 5.306 | 5.319 | 5.262 | 5.314 | 40,014 | +0.01(+0.16%) |
Oct 15, 2004 | 5.234 | 5.306 | 5.190 | 5.306 | 145,508 | +0.07(+1.37%) |
Oct 14, 2004 | 5.248 | 5.248 | 5.212 | 5.234 | 44,016 | +0.01(+0.26%) |
Oct 13, 2004 | 5.278 | 5.278 | 5.218 | 5.220 | 57,112 | -0.06(-1.09%) |
Oct 12, 2004 | 5.278 | 5.295 | 5.253 | 5.278 | 33,830 | -0.02(-0.41%) |
Oct 11, 2004 | 5.325 | 5.347 | 5.278 | 5.300 | 51,655 | -0.05(-0.98%) |
Oct 08, 2004 | 5.317 | 5.360 | 5.297 | 5.352 | 63,660 | +0.03(+0.62%) |
Oct 07, 2004 | 5.300 | 5.333 | 5.281 | 5.319 | 81,485 | +0.02(+0.47%) |
Oct 06, 2004 | 5.270 | 5.330 | 5.270 | 5.295 | 57,112 | +0.00(+0.05%) |
Oct 05, 2004 | 5.355 | 5.360 | 5.292 | 5.292 | 82,212 | -0.04(-0.77%) |
Oct 04, 2004 | 5.413 | 5.468 | 5.292 | 5.333 | 124,773 | -0.08(-1.52%) |
Oct 01, 2004 | 5.317 | 5.415 | 5.251 | 5.415 | 102,220 | +0.10(+1.97%) |
Sep 30, 2004 | 5.212 | 5.311 | 5.174 | 5.311 | 78,574 | +0.10(+1.90%) |
Sep 29, 2004 | 5.157 | 5.226 | 5.157 | 5.212 | 78,574 | +0.09(+1.77%) |
Sep 28, 2004 | 5.094 | 5.149 | 5.088 | 5.121 | 64,387 | +0.01(+0.16%) |
Sep 27, 2004 | 5.127 | 5.179 | 5.088 | 5.113 | 69,480 | -0.03(-0.59%) |
Sep 24, 2004 | 5.171 | 5.171 | 5.108 | 5.143 | 65,842 | -0.01(-0.11%) |
Sep 23, 2004 | 5.190 | 5.196 | 5.108 | 5.149 | 88,396 | -0.03(-0.64%) |
Sep 22, 2004 | 5.102 | 5.201 | 5.102 | 5.182 | 106,221 | +0.03(+0.53%) |
Sep 21, 2004 | 5.209 | 5.215 | 5.113 | 5.154 | 88,760 | -0.05(-0.90%) |
Sep 20, 2004 | 5.237 | 5.237 | 5.141 | 5.201 | 77,119 | -0.04(-0.68%) |
Sep 17, 2004 | 5.218 | 5.259 | 5.160 | 5.237 | 124,773 | +0.02(+0.42%) |
Sep 16, 2004 | 5.185 | 5.223 | 5.149 | 5.215 | 102,947 | +0.01(+0.16%) |
Sep 15, 2004 | 5.196 | 5.251 | 5.182 | 5.207 | 71,663 | -0.09(-1.76%) |
Sep 14, 2004 | 5.278 | 5.319 | 5.204 | 5.300 | 56,384 | +0.04(+0.68%) |
Sep 13, 2004 | 5.209 | 5.292 | 5.171 | 5.264 | 64,387 | +0.08(+1.59%) |
Sep 10, 2004 | 5.237 | 5.237 | 5.154 | 5.182 | 54,929 | -0.04(-0.74%) |
Sep 09, 2004 | 5.196 | 5.220 | 5.143 | 5.220 | 56,384 | +0.03(+0.53%) |
Sep 08, 2004 | 5.196 | 5.218 | 5.127 | 5.193 | 65,842 | -0.00(-0.05%) |
Sep 07, 2004 | 5.152 | 5.251 | 5.094 | 5.196 | 56,384 | +0.04(+0.80%) |
Sep 03, 2004 | 5.086 | 5.154 | 5.050 | 5.154 | 82,940 | +0.05(+0.97%) |
Sep 02, 2004 | 5.086 | 5.105 | 5.058 | 5.105 | 73,118 | +0.01(+0.27%) |
Sep 01, 2004 | 5.044 | 5.091 | 5.044 | 5.091 | 85,850 | +0.01(+0.16%) |
Aug 31, 2004 | 5.086 | 5.086 | 5.036 | 5.083 | 66,206 | -0.00(-0.05%) |
Aug 30, 2004 | 5.020 | 5.086 | 5.003 | 5.086 | 56,748 | +0.04(+0.82%) |
Aug 27, 2004 | 5.077 | 5.080 | 5.017 | 5.044 | 41,833 | -0.03(-0.65%) |
Aug 26, 2004 | 5.044 | 5.083 | 5.003 | 5.077 | 59,658 | +0.07(+1.48%) |
Aug 25, 2004 | 5.072 | 5.086 | 5.003 | 5.003 | 88,760 | -0.07(-1.30%) |
Aug 24, 2004 | 5.044 | 5.069 | 4.932 | 5.069 | 109,859 | -0.03(-0.59%) |
Aug 23, 2004 | 4.984 | 5.099 | 4.907 | 5.099 | 104,766 | +0.12(+2.43%) |
Aug 20, 2004 | 4.965 | 5.017 | 4.910 | 4.978 | 107,676 | +0.02(+0.33%) |
Aug 19, 2004 | 5.058 | 5.058 | 4.948 | 4.962 | 64,023 | -0.10(-2.01%) |
Aug 18, 2004 | 5.075 | 5.086 | 5.003 | 5.064 | 139,688 | -0.02(-0.43%) |
Aug 17, 2004 | 4.893 | 5.086 | 4.893 | 5.086 | 98,582 | +0.21(+4.23%) |
Aug 16, 2004 | 4.879 | 4.943 | 4.827 | 4.879 | 197,892 | +0.02(+0.40%) |
Aug 13, 2004 | 4.783 | 4.860 | 4.772 | 4.860 | 49,836 | +0.09(+1.96%) |
Aug 12, 2004 | 4.797 | 4.811 | 4.761 | 4.767 | 60,749 | -0.04(-0.91%) |
Aug 11, 2004 | 4.769 | 4.827 | 4.758 | 4.811 | 115,315 | +0.01(+0.23%) |
Aug 10, 2004 | 4.764 | 4.800 | 4.728 | 4.800 | 58,567 | +0.02(+0.46%) |
Aug 09, 2004 | 4.830 | 4.841 | 4.775 | 4.778 | 45,471 | -0.04(-0.74%) |
Aug 06, 2004 | 4.811 | 4.838 | 4.797 | 4.813 | 34,922 | +0.00(+0.06%) |
Aug 05, 2004 | 4.747 | 4.860 | 4.747 | 4.811 | 56,748 | +0.01(+0.23%) |
Aug 04, 2004 | 4.756 | 4.800 | 4.728 | 4.800 | 71,299 | +0.04(+0.92%) |
Aug 03, 2004 | 4.728 | 4.786 | 4.714 | 4.756 | 52,747 | -0.01(-0.29%) |