Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 5.341 | 5.383 | 5.308 | 5.341 | 100,500 | -0.01(-0.21%) |
Oct 28, 2004 | 5.300 | 5.355 | 5.273 | 5.352 | 77,924 | +0.02(+0.46%) |
Oct 27, 2004 | 5.265 | 5.328 | 5.248 | 5.328 | 132,544 | +0.07(+1.31%) |
Oct 26, 2004 | 5.135 | 5.270 | 5.135 | 5.259 | 262,176 | -0.01(-0.26%) |
Oct 25, 2004 | 5.300 | 5.333 | 5.163 | 5.273 | 263,632 | -0.03(-0.62%) |
Oct 22, 2004 | 5.278 | 5.314 | 5.273 | 5.306 | 63,359 | +0.00(+0.00%) |
Oct 21, 2004 | 5.350 | 5.350 | 5.254 | 5.306 | 84,843 | -0.02(-0.41%) |
Oct 20, 2004 | 5.262 | 5.328 | 5.243 | 5.328 | 177,333 | +0.05(+1.04%) |
Oct 19, 2004 | 5.287 | 5.328 | 5.265 | 5.273 | 109,604 | -0.04(-0.67%) |
Oct 18, 2004 | 5.300 | 5.314 | 5.256 | 5.308 | 40,054 | +0.01(+0.16%) |
Oct 15, 2004 | 5.229 | 5.300 | 5.185 | 5.300 | 145,653 | +0.07(+1.37%) |
Oct 14, 2004 | 5.243 | 5.243 | 5.207 | 5.229 | 44,060 | +0.01(+0.26%) |
Oct 13, 2004 | 5.273 | 5.273 | 5.212 | 5.215 | 57,169 | -0.06(-1.09%) |
Oct 12, 2004 | 5.273 | 5.289 | 5.248 | 5.273 | 33,864 | -0.02(-0.41%) |
Oct 11, 2004 | 5.319 | 5.341 | 5.273 | 5.295 | 51,707 | -0.05(-0.98%) |
Oct 08, 2004 | 5.311 | 5.355 | 5.292 | 5.347 | 63,723 | +0.03(+0.62%) |
Oct 07, 2004 | 5.295 | 5.328 | 5.276 | 5.314 | 81,565 | +0.02(+0.47%) |
Oct 06, 2004 | 5.265 | 5.325 | 5.265 | 5.289 | 57,169 | +0.00(+0.05%) |
Oct 05, 2004 | 5.350 | 5.355 | 5.287 | 5.287 | 82,294 | -0.04(-0.77%) |
Oct 04, 2004 | 5.407 | 5.462 | 5.287 | 5.328 | 124,897 | -0.08(-1.52%) |
Oct 01, 2004 | 5.311 | 5.410 | 5.245 | 5.410 | 102,321 | +0.10(+1.97%) |
Sep 30, 2004 | 5.207 | 5.306 | 5.168 | 5.306 | 78,652 | +0.10(+1.90%) |
Sep 29, 2004 | 5.152 | 5.221 | 5.152 | 5.207 | 78,652 | +0.09(+1.77%) |
Sep 28, 2004 | 5.089 | 5.144 | 5.083 | 5.116 | 64,451 | +0.01(+0.16%) |
Sep 27, 2004 | 5.122 | 5.174 | 5.083 | 5.108 | 69,549 | -0.03(-0.59%) |
Sep 24, 2004 | 5.166 | 5.166 | 5.103 | 5.138 | 65,908 | -0.01(-0.11%) |
Sep 23, 2004 | 5.185 | 5.190 | 5.103 | 5.144 | 88,484 | -0.03(-0.64%) |
Sep 22, 2004 | 5.097 | 5.196 | 5.097 | 5.177 | 106,327 | +0.03(+0.53%) |
Sep 21, 2004 | 5.204 | 5.210 | 5.108 | 5.149 | 88,848 | -0.05(-0.90%) |
Sep 20, 2004 | 5.232 | 5.232 | 5.135 | 5.196 | 77,196 | -0.04(-0.68%) |
Sep 17, 2004 | 5.212 | 5.254 | 5.155 | 5.232 | 124,897 | +0.02(+0.42%) |
Sep 16, 2004 | 5.179 | 5.218 | 5.144 | 5.210 | 103,049 | +0.01(+0.16%) |
Sep 15, 2004 | 5.190 | 5.245 | 5.177 | 5.201 | 71,734 | -0.09(-1.76%) |
Sep 14, 2004 | 5.273 | 5.314 | 5.199 | 5.295 | 56,440 | +0.04(+0.68%) |
Sep 13, 2004 | 5.204 | 5.287 | 5.166 | 5.259 | 64,451 | +0.08(+1.59%) |
Sep 10, 2004 | 5.232 | 5.232 | 5.149 | 5.177 | 54,984 | -0.04(-0.74%) |
Sep 09, 2004 | 5.190 | 5.215 | 5.138 | 5.215 | 56,440 | +0.03(+0.53%) |
Sep 08, 2004 | 5.190 | 5.212 | 5.122 | 5.188 | 65,908 | -0.00(-0.05%) |
Sep 07, 2004 | 5.146 | 5.245 | 5.089 | 5.190 | 56,440 | +0.04(+0.80%) |
Sep 03, 2004 | 5.081 | 5.149 | 5.045 | 5.149 | 83,022 | +0.05(+0.97%) |
Sep 02, 2004 | 5.081 | 5.100 | 5.053 | 5.100 | 73,190 | +0.01(+0.27%) |
Sep 01, 2004 | 5.039 | 5.086 | 5.039 | 5.086 | 85,935 | +0.01(+0.16%) |
Aug 31, 2004 | 5.081 | 5.081 | 5.031 | 5.078 | 66,272 | -0.00(-0.05%) |
Aug 30, 2004 | 5.015 | 5.081 | 4.998 | 5.081 | 56,804 | +0.04(+0.82%) |
Aug 27, 2004 | 5.072 | 5.075 | 5.012 | 5.039 | 41,875 | -0.03(-0.65%) |
Aug 26, 2004 | 5.039 | 5.078 | 4.998 | 5.072 | 59,717 | +0.07(+1.48%) |
Aug 25, 2004 | 5.067 | 5.081 | 4.998 | 4.998 | 88,848 | -0.07(-1.30%) |
Aug 24, 2004 | 5.039 | 5.064 | 4.927 | 5.064 | 109,968 | -0.03(-0.59%) |
Aug 23, 2004 | 4.979 | 5.094 | 4.902 | 5.094 | 104,870 | +0.12(+2.43%) |
Aug 20, 2004 | 4.960 | 5.012 | 4.905 | 4.973 | 107,783 | +0.02(+0.33%) |
Aug 19, 2004 | 5.053 | 5.053 | 4.943 | 4.957 | 64,087 | -0.10(-2.01%) |
Aug 18, 2004 | 5.070 | 5.081 | 4.998 | 5.059 | 139,827 | -0.02(-0.43%) |
Aug 17, 2004 | 4.888 | 5.081 | 4.888 | 5.081 | 98,680 | +0.21(+4.23%) |
Aug 16, 2004 | 4.875 | 4.938 | 4.822 | 4.875 | 198,088 | +0.02(+0.40%) |
Aug 13, 2004 | 4.778 | 4.855 | 4.767 | 4.855 | 49,886 | +0.09(+1.96%) |
Aug 12, 2004 | 4.792 | 4.806 | 4.756 | 4.762 | 60,810 | -0.04(-0.91%) |
Aug 11, 2004 | 4.765 | 4.822 | 4.754 | 4.806 | 115,430 | +0.01(+0.23%) |
Aug 10, 2004 | 4.759 | 4.795 | 4.724 | 4.795 | 58,625 | +0.02(+0.46%) |
Aug 09, 2004 | 4.825 | 4.836 | 4.770 | 4.773 | 45,516 | -0.04(-0.74%) |
Aug 06, 2004 | 4.806 | 4.833 | 4.792 | 4.809 | 34,956 | +0.00(+0.06%) |
Aug 05, 2004 | 4.743 | 4.855 | 4.743 | 4.806 | 56,804 | +0.01(+0.23%) |
Aug 04, 2004 | 4.751 | 4.795 | 4.724 | 4.795 | 71,370 | +0.04(+0.92%) |
Aug 03, 2004 | 4.724 | 4.781 | 4.710 | 4.751 | 52,799 | -0.01(-0.29%) |