Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 5.600 | 5.609 | 5.559 | 5.577 | 75,893 | -0.01(-0.16%) |
Oct 28, 2004 | 5.597 | 5.615 | 5.550 | 5.585 | 81,290 | -0.01(-0.21%) |
Oct 27, 2004 | 5.550 | 5.600 | 5.523 | 5.597 | 127,838 | +0.05(+0.85%) |
Oct 26, 2004 | 5.538 | 5.565 | 5.508 | 5.550 | 230,716 | +0.03(+0.54%) |
Oct 25, 2004 | 5.600 | 5.600 | 5.511 | 5.520 | 165,279 | -0.08(-1.43%) |
Oct 22, 2004 | 5.582 | 5.618 | 5.559 | 5.600 | 133,910 | -0.00(-0.05%) |
Oct 21, 2004 | 5.692 | 5.701 | 5.588 | 5.603 | 238,812 | -0.10(-1.77%) |
Oct 20, 2004 | 5.728 | 5.728 | 5.639 | 5.704 | 68,472 | -0.02(-0.41%) |
Oct 19, 2004 | 5.704 | 5.731 | 5.677 | 5.728 | 69,484 | +0.01(+0.16%) |
Oct 18, 2004 | 5.710 | 5.731 | 5.677 | 5.719 | 87,699 | +0.03(+0.47%) |
Oct 15, 2004 | 5.707 | 5.722 | 5.677 | 5.692 | 79,604 | +0.01(+0.21%) |
Oct 14, 2004 | 5.707 | 5.719 | 5.665 | 5.680 | 69,484 | -0.05(-0.88%) |
Oct 13, 2004 | 5.751 | 5.778 | 5.692 | 5.731 | 60,714 | +0.00(+0.05%) |
Oct 12, 2004 | 5.751 | 5.775 | 5.728 | 5.728 | 56,667 | -0.02(-0.41%) |
Oct 11, 2004 | 5.725 | 5.766 | 5.725 | 5.751 | 57,341 | +0.02(+0.41%) |
Oct 08, 2004 | 5.710 | 5.737 | 5.695 | 5.728 | 60,377 | +0.02(+0.31%) |
Oct 07, 2004 | 5.778 | 5.778 | 5.710 | 5.710 | 138,295 | -0.07(-1.18%) |
Oct 06, 2004 | 5.725 | 5.778 | 5.722 | 5.778 | 97,143 | +0.04(+0.72%) |
Oct 05, 2004 | 5.772 | 5.778 | 5.710 | 5.737 | 158,533 | +0.00(+0.00%) |
Oct 04, 2004 | 5.763 | 5.778 | 5.674 | 5.737 | 88,036 | -0.04(-0.72%) |
Oct 01, 2004 | 5.704 | 5.781 | 5.692 | 5.778 | 127,164 | +0.06(+1.04%) |
Sep 30, 2004 | 5.748 | 5.751 | 5.674 | 5.719 | 110,973 | -0.00(-0.05%) |
Sep 29, 2004 | 5.663 | 5.766 | 5.636 | 5.722 | 158,533 | +0.07(+1.31%) |
Sep 28, 2004 | 5.529 | 5.674 | 5.499 | 5.648 | 101,528 | +0.14(+2.47%) |
Sep 27, 2004 | 5.526 | 5.544 | 5.464 | 5.511 | 117,719 | +0.01(+0.16%) |
Sep 24, 2004 | 5.428 | 5.517 | 5.428 | 5.502 | 121,767 | +0.08(+1.42%) |
Sep 23, 2004 | 5.485 | 5.517 | 5.425 | 5.425 | 151,112 | -0.06(-1.08%) |
Sep 22, 2004 | 5.508 | 5.526 | 5.458 | 5.485 | 76,230 | -0.03(-0.48%) |
Sep 21, 2004 | 5.514 | 5.571 | 5.461 | 5.511 | 187,204 | -0.03(-0.59%) |
Sep 20, 2004 | 5.514 | 5.544 | 5.473 | 5.544 | 172,025 | +0.04(+0.70%) |
Sep 17, 2004 | 5.485 | 5.517 | 5.446 | 5.505 | 185,180 | +0.04(+0.65%) |
Sep 16, 2004 | 5.526 | 5.526 | 5.458 | 5.470 | 187,878 | -0.04(-0.65%) |
Sep 15, 2004 | 5.464 | 5.511 | 5.449 | 5.505 | 63,413 | +0.07(+1.20%) |
Sep 14, 2004 | 5.532 | 5.532 | 5.440 | 5.440 | 76,230 | -0.06(-1.13%) |
Sep 13, 2004 | 5.508 | 5.574 | 5.485 | 5.502 | 73,869 | -0.04(-0.75%) |
Sep 10, 2004 | 5.633 | 5.633 | 5.544 | 5.544 | 71,171 | -0.06(-1.06%) |
Sep 09, 2004 | 5.574 | 5.633 | 5.482 | 5.603 | 104,901 | +0.04(+0.80%) |
Sep 08, 2004 | 5.538 | 5.574 | 5.502 | 5.559 | 52,282 | +0.01(+0.16%) |
Sep 07, 2004 | 5.470 | 5.550 | 5.440 | 5.550 | 128,175 | +0.10(+1.79%) |
Sep 03, 2004 | 5.452 | 5.464 | 5.366 | 5.452 | 92,421 | +0.01(+0.27%) |
Sep 02, 2004 | 5.351 | 5.437 | 5.342 | 5.437 | 92,421 | +0.07(+1.33%) |
Sep 01, 2004 | 5.262 | 5.378 | 5.262 | 5.366 | 112,659 | +0.10(+1.97%) |
Aug 31, 2004 | 5.247 | 5.286 | 5.224 | 5.262 | 116,032 | +0.04(+0.80%) |
Aug 30, 2004 | 5.206 | 5.247 | 5.206 | 5.221 | 129,187 | +0.01(+0.11%) |
Aug 27, 2004 | 5.245 | 5.268 | 5.212 | 5.215 | 118,731 | -0.01(-0.28%) |
Aug 26, 2004 | 5.233 | 5.277 | 5.159 | 5.230 | 148,751 | -0.00(-0.06%) |
Aug 25, 2004 | 5.162 | 5.233 | 5.144 | 5.233 | 127,501 | +0.02(+0.34%) |
Aug 24, 2004 | 5.203 | 5.218 | 5.150 | 5.215 | 85,338 | +0.03(+0.57%) |
Aug 23, 2004 | 5.167 | 5.191 | 5.132 | 5.185 | 128,175 | -0.01(-0.23%) |
Aug 20, 2004 | 5.132 | 5.197 | 5.132 | 5.197 | 107,263 | +0.05(+0.92%) |
Aug 19, 2004 | 5.159 | 5.182 | 5.078 | 5.150 | 113,671 | -0.00(-0.06%) |
Aug 18, 2004 | 5.135 | 5.153 | 5.096 | 5.153 | 153,811 | +0.04(+0.75%) |
Aug 17, 2004 | 5.114 | 5.141 | 5.084 | 5.114 | 90,735 | +0.01(+0.29%) |
Aug 16, 2004 | 5.087 | 5.141 | 5.076 | 5.099 | 161,231 | +0.01(+0.12%) |
Aug 13, 2004 | 5.093 | 5.114 | 5.052 | 5.093 | 85,338 | +0.00(+0.00%) |
Aug 12, 2004 | 5.126 | 5.126 | 5.043 | 5.093 | 67,123 | -0.01(-0.23%) |
Aug 11, 2004 | 5.087 | 5.129 | 5.046 | 5.105 | 129,862 | +0.03(+0.64%) |
Aug 10, 2004 | 5.010 | 5.073 | 5.010 | 5.073 | 60,040 | +0.07(+1.42%) |
Aug 09, 2004 | 5.055 | 5.081 | 5.001 | 5.001 | 122,779 | -0.08(-1.63%) |
Aug 06, 2004 | 5.114 | 5.156 | 5.070 | 5.084 | 120,417 | +0.00(+0.00%) |
Aug 05, 2004 | 5.099 | 5.132 | 5.070 | 5.084 | 162,918 | -0.01(-0.29%) |
Aug 04, 2004 | 5.144 | 5.173 | 5.099 | 5.099 | 194,625 | -0.05(-1.04%) |
Aug 03, 2004 | 5.129 | 5.247 | 5.114 | 5.153 | 147,065 | +0.07(+1.28%) |