Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 5.190 | 5.360 | 5.100 | 5.300 | 42,000 | +0.12(+2.32%) |
Oct 28, 2004 | 5.260 | 5.290 | 5.140 | 5.180 | 65,500 | -0.09(-1.71%) |
Oct 27, 2004 | 5.400 | 5.410 | 5.240 | 5.270 | 43,400 | -0.12(-2.23%) |
Oct 26, 2004 | 5.360 | 5.400 | 5.270 | 5.390 | 38,200 | +0.03(+0.56%) |
Oct 25, 2004 | 5.280 | 5.360 | 5.263 | 5.360 | 19,000 | +0.11(+2.10%) |
Oct 22, 2004 | 5.150 | 5.250 | 5.150 | 5.250 | 44,900 | +0.20(+3.96%) |
Oct 21, 2004 | 4.970 | 5.060 | 4.970 | 5.050 | 15,900 | +0.03(+0.60%) |
Oct 20, 2004 | 5.060 | 5.100 | 4.990 | 5.020 | 37,300 | -0.04(-0.79%) |
Oct 19, 2004 | 5.210 | 5.240 | 5.050 | 5.060 | 14,300 | -0.22(-4.17%) |
Oct 18, 2004 | 5.400 | 5.400 | 5.240 | 5.280 | 22,400 | -0.10(-1.86%) |
Oct 15, 2004 | 5.440 | 5.500 | 5.380 | 5.380 | 10,100 | -0.07(-1.28%) |
Oct 14, 2004 | 5.330 | 5.500 | 5.310 | 5.450 | 32,300 | +0.12(+2.25%) |
Oct 13, 2004 | 5.400 | 5.450 | 5.210 | 5.330 | 30,300 | -0.12(-2.20%) |
Oct 12, 2004 | 5.050 | 5.450 | 5.050 | 5.450 | 36,800 | +0.35(+6.86%) |
Oct 11, 2004 | 5.170 | 5.200 | 5.090 | 5.100 | 9,300 | -0.03(-0.58%) |
Oct 08, 2004 | 5.070 | 5.160 | 5.020 | 5.130 | 44,600 | +0.06(+1.18%) |
Oct 07, 2004 | 5.150 | 5.150 | 4.950 | 5.070 | 8,600 | -0.01(-0.20%) |
Oct 06, 2004 | 5.050 | 5.120 | 4.910 | 5.080 | 28,600 | +0.08(+1.60%) |
Oct 05, 2004 | 4.850 | 5.000 | 4.850 | 5.000 | 49,500 | +0.18(+3.73%) |
Oct 04, 2004 | 4.900 | 4.950 | 4.800 | 4.820 | 37,500 | -0.11(-2.23%) |
Oct 01, 2004 | 4.780 | 5.000 | 4.750 | 4.930 | 39,800 | +0.13(+2.71%) |
Sep 30, 2004 | 4.550 | 4.800 | 4.480 | 4.800 | 98,000 | +0.20(+4.35%) |
Sep 29, 2004 | 4.600 | 4.660 | 4.570 | 4.600 | 55,400 | +0.00(+0.00%) |
Sep 28, 2004 | 4.660 | 4.660 | 4.550 | 4.600 | 74,600 | -0.06(-1.29%) |
Sep 27, 2004 | 4.600 | 4.690 | 4.520 | 4.660 | 154,000 | +0.11(+2.42%) |
Sep 24, 2004 | 4.590 | 4.590 | 4.550 | 4.550 | 7,300 | -0.04(-0.87%) |
Sep 23, 2004 | 4.550 | 4.620 | 4.550 | 4.590 | 11,100 | +0.00(+0.00%) |
Sep 22, 2004 | 4.600 | 4.600 | 4.520 | 4.590 | 36,400 | -0.09(-1.92%) |
Sep 21, 2004 | 4.600 | 4.680 | 4.540 | 4.680 | 24,100 | +0.07(+1.52%) |
Sep 20, 2004 | 4.570 | 4.650 | 4.570 | 4.610 | 56,600 | +0.02(+0.44%) |
Sep 17, 2004 | 4.570 | 4.600 | 4.540 | 4.590 | 61,900 | -0.01(-0.22%) |
Sep 16, 2004 | 4.610 | 4.610 | 4.570 | 4.600 | 36,100 | +0.00(+0.00%) |
Sep 15, 2004 | 4.590 | 4.650 | 4.560 | 4.600 | 75,900 | -0.01(-0.22%) |
Sep 14, 2004 | 4.390 | 4.750 | 4.390 | 4.610 | 65,000 | +0.24(+5.49%) |
Sep 13, 2004 | 4.350 | 4.400 | 4.300 | 4.370 | 15,000 | -0.01(-0.23%) |
Sep 10, 2004 | 4.320 | 4.400 | 4.310 | 4.380 | 2,500 | +0.04(+0.92%) |
Sep 09, 2004 | 4.360 | 4.420 | 4.310 | 4.340 | 7,000 | -0.01(-0.23%) |
Sep 08, 2004 | 4.460 | 4.460 | 4.350 | 4.350 | 3,000 | -0.12(-2.68%) |
Sep 07, 2004 | 4.390 | 4.480 | 4.360 | 4.470 | 10,000 | +0.06(+1.36%) |
Sep 03, 2004 | 4.470 | 4.470 | 4.400 | 4.410 | 5,700 | -0.04(-0.90%) |
Sep 02, 2004 | 4.570 | 4.570 | 4.400 | 4.450 | 14,900 | -0.14(-3.05%) |
Sep 01, 2004 | 4.590 | 4.610 | 4.570 | 4.590 | 4,400 | +0.00(+0.00%) |
Aug 31, 2004 | 4.470 | 4.600 | 4.410 | 4.590 | 25,500 | +0.14(+3.15%) |
Aug 30, 2004 | 4.300 | 4.470 | 4.250 | 4.450 | 46,200 | +0.15(+3.49%) |
Aug 27, 2004 | 4.320 | 4.330 | 4.270 | 4.300 | 14,500 | -0.05(-1.15%) |
Aug 26, 2004 | 4.340 | 4.420 | 4.300 | 4.350 | 75,700 | +0.01(+0.23%) |
Aug 25, 2004 | 4.040 | 4.340 | 4.040 | 4.340 | 83,300 | +0.32(+7.96%) |
Aug 24, 2004 | 3.900 | 4.020 | 3.900 | 4.020 | 20,200 | +0.13(+3.34%) |
Aug 23, 2004 | 3.820 | 3.940 | 3.750 | 3.890 | 20,600 | +0.07(+1.83%) |
Aug 20, 2004 | 3.700 | 3.850 | 3.670 | 3.820 | 58,200 | +0.11(+2.96%) |
Aug 19, 2004 | 3.900 | 3.900 | 3.650 | 3.710 | 131,500 | -0.16(-4.13%) |
Aug 18, 2004 | 4.000 | 4.000 | 3.870 | 3.870 | 13,100 | -0.15(-3.73%) |
Aug 17, 2004 | 3.950 | 4.120 | 3.950 | 4.020 | 39,600 | +0.04(+1.01%) |
Aug 16, 2004 | 4.030 | 4.030 | 3.980 | 3.980 | 8,600 | -0.07(-1.73%) |
Aug 13, 2004 | 4.200 | 4.200 | 4.000 | 4.050 | 168,800 | -0.15(-3.57%) |
Aug 12, 2004 | 4.350 | 4.450 | 4.150 | 4.200 | 526,600 | -0.15(-3.45%) |
Aug 11, 2004 | 4.460 | 4.460 | 4.280 | 4.350 | 24,100 | -0.11(-2.47%) |
Aug 10, 2004 | 4.450 | 4.480 | 4.340 | 4.460 | 37,700 | +0.00(+0.00%) |
Aug 09, 2004 | 4.590 | 4.650 | 4.450 | 4.460 | 29,300 | -0.14(-3.04%) |
Aug 06, 2004 | 4.710 | 4.800 | 4.600 | 4.600 | 34,400 | -0.16(-3.36%) |
Aug 05, 2004 | 4.500 | 4.800 | 4.480 | 4.760 | 38,900 | +0.24(+5.31%) |
Aug 04, 2004 | 4.480 | 4.520 | 4.400 | 4.520 | 112,600 | +0.03(+0.67%) |
Aug 03, 2004 | 4.460 | 4.650 | 4.460 | 4.490 | 96,700 | +0.00(+0.00%) |