Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 5.507 | 5.735 | 5.507 | 5.735 | 668,955 | +0.23(+4.13%) |
Oct 28, 2004 | 5.560 | 5.577 | 5.507 | 5.507 | 59,377 | -0.07(-1.28%) |
Oct 27, 2004 | 5.540 | 5.599 | 5.538 | 5.579 | 214,087 | +0.06(+1.03%) |
Oct 26, 2004 | 5.498 | 5.544 | 5.498 | 5.522 | 1,054,639 | +0.05(+0.94%) |
Oct 25, 2004 | 5.525 | 5.525 | 5.470 | 5.470 | 22,879 | -0.04(-0.67%) |
Oct 22, 2004 | 5.489 | 5.507 | 5.478 | 5.507 | 34,319 | +0.00(+0.00%) |
Oct 21, 2004 | 5.443 | 5.507 | 5.443 | 5.507 | 198,289 | +0.04(+0.67%) |
Oct 20, 2004 | 5.507 | 5.507 | 5.470 | 5.470 | 21,790 | -0.03(-0.53%) |
Oct 19, 2004 | 5.507 | 5.516 | 5.500 | 5.500 | 331,753 | -0.01(-0.13%) |
Oct 18, 2004 | 5.525 | 5.525 | 5.507 | 5.507 | 32,685 | +0.00(+0.00%) |
Oct 15, 2004 | 5.498 | 5.513 | 5.470 | 5.507 | 534,401 | +0.01(+0.17%) |
Oct 14, 2004 | 5.498 | 5.511 | 5.498 | 5.498 | 22,879 | -0.01(-0.17%) |
Oct 13, 2004 | 5.461 | 5.535 | 5.461 | 5.507 | 169,962 | +0.01(+0.17%) |
Oct 12, 2004 | 5.498 | 5.498 | 5.498 | 5.498 | 54,475 | +0.04(+0.67%) |
Oct 11, 2004 | 5.461 | 5.461 | 5.461 | 5.461 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 5.505 | 5.544 | 5.461 | 5.461 | 232,608 | -0.04(-0.77%) |
Oct 07, 2004 | 5.544 | 5.551 | 5.503 | 5.503 | 165,059 | -0.00(-0.07%) |
Oct 06, 2004 | 5.535 | 5.562 | 5.507 | 5.507 | 76,809 | +0.00(+0.00%) |
Oct 05, 2004 | 5.527 | 5.544 | 5.507 | 5.507 | 294,165 | -0.02(-0.37%) |
Oct 04, 2004 | 5.498 | 5.544 | 5.498 | 5.527 | 392,765 | +0.04(+0.70%) |
Oct 01, 2004 | 5.489 | 5.498 | 5.489 | 5.489 | 29,416 | +0.02(+0.34%) |
Sep 30, 2004 | 5.507 | 5.507 | 5.415 | 5.470 | 172,141 | -0.04(-0.67%) |
Sep 29, 2004 | 5.483 | 5.507 | 5.483 | 5.507 | 132,374 | +0.01(+0.10%) |
Sep 28, 2004 | 5.481 | 5.503 | 5.481 | 5.502 | 845,454 | +0.01(+0.13%) |
Sep 27, 2004 | 5.397 | 5.494 | 5.369 | 5.494 | 794,792 | +0.12(+2.32%) |
Sep 24, 2004 | 5.311 | 5.369 | 5.311 | 5.369 | 22,879 | +0.09(+1.74%) |
Sep 23, 2004 | 5.344 | 5.344 | 5.278 | 5.278 | 29,416 | -0.05(-0.90%) |
Sep 22, 2004 | 5.434 | 5.434 | 5.325 | 5.325 | 44,669 | -0.07(-1.33%) |
Sep 21, 2004 | 5.388 | 5.397 | 5.388 | 5.397 | 120,934 | +0.02(+0.34%) |
Sep 20, 2004 | 5.397 | 5.415 | 5.379 | 5.379 | 49,027 | -0.01(-0.17%) |
Sep 17, 2004 | 5.406 | 5.406 | 5.351 | 5.388 | 39,766 | -0.05(-0.84%) |
Sep 16, 2004 | 5.432 | 5.434 | 5.415 | 5.434 | 122,569 | +0.00(+0.00%) |
Sep 15, 2004 | 5.415 | 5.434 | 5.415 | 5.434 | 120,934 | +0.02(+0.34%) |
Sep 14, 2004 | 5.406 | 5.443 | 5.397 | 5.415 | 374,789 | -0.03(-0.51%) |
Sep 13, 2004 | 5.404 | 5.502 | 5.404 | 5.443 | 420,003 | +0.07(+1.37%) |
Sep 10, 2004 | 5.412 | 5.412 | 5.369 | 5.369 | 26,692 | -0.05(-0.85%) |
Sep 09, 2004 | 5.369 | 5.415 | 5.351 | 5.415 | 166,694 | +0.07(+1.37%) |
Sep 08, 2004 | 5.324 | 5.412 | 5.324 | 5.342 | 186,849 | +0.06(+1.08%) |
Sep 07, 2004 | 5.285 | 5.285 | 5.285 | 5.285 | 0 | +0.00(+0.00%) |
Sep 03, 2004 | 5.257 | 5.285 | 5.257 | 5.285 | 701,640 | +0.02(+0.31%) |
Sep 02, 2004 | 5.177 | 5.268 | 5.175 | 5.268 | 111,129 | +0.13(+2.50%) |
Sep 01, 2004 | 5.092 | 5.140 | 5.092 | 5.140 | 29,416 | +0.08(+1.49%) |
Aug 31, 2004 | 5.039 | 5.065 | 5.011 | 5.065 | 556,191 | +0.09(+1.77%) |
Aug 30, 2004 | 4.975 | 4.977 | 4.975 | 4.977 | 29,416 | -0.03(-0.51%) |
Aug 27, 2004 | 5.039 | 5.039 | 5.002 | 5.002 | 73,541 | -0.01(-0.18%) |
Aug 26, 2004 | 5.057 | 5.057 | 5.011 | 5.011 | 21,790 | -0.02(-0.37%) |
Aug 25, 2004 | 5.081 | 5.083 | 4.993 | 5.030 | 73,541 | -0.03(-0.54%) |
Aug 24, 2004 | 5.103 | 5.112 | 5.057 | 5.057 | 51,206 | -0.02(-0.36%) |
Aug 23, 2004 | 5.061 | 5.076 | 5.061 | 5.076 | 15,253 | +0.05(+1.02%) |
Aug 20, 2004 | 5.011 | 5.028 | 5.011 | 5.024 | 26,692 | -0.01(-0.11%) |
Aug 19, 2004 | 5.011 | 5.030 | 5.011 | 5.030 | 11,984 | +4.72(+1511.77%) |
Aug 17, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Aug 16, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Aug 13, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Aug 12, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Aug 11, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Aug 09, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Aug 06, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Aug 05, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Aug 04, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |
Aug 03, 2004 | 0.3121 | 0.3121 | 0.3121 | 0.3121 | 0 | +0.00(+0.00%) |