Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 5.315 | 5.356 | 5.277 | 5.307 | 21,072 | -0.04(-0.66%) |
Oct 28, 2004 | 5.302 | 5.356 | 5.248 | 5.342 | 51,018 | -0.01(-0.20%) |
Oct 27, 2004 | 5.342 | 5.377 | 5.229 | 5.353 | 40,666 | +0.04(+0.66%) |
Oct 26, 2004 | 5.277 | 5.342 | 5.248 | 5.318 | 41,036 | +0.04(+0.82%) |
Oct 25, 2004 | 5.196 | 5.302 | 5.150 | 5.275 | 23,660 | +0.08(+1.51%) |
Oct 22, 2004 | 5.342 | 5.342 | 5.193 | 5.196 | 19,963 | -0.13(-2.44%) |
Oct 21, 2004 | 5.323 | 5.383 | 5.302 | 5.326 | 43,254 | -0.06(-1.06%) |
Oct 20, 2004 | 5.369 | 5.445 | 5.337 | 5.383 | 48,430 | +0.04(+0.76%) |
Oct 19, 2004 | 5.383 | 5.383 | 5.315 | 5.342 | 17,006 | -0.04(-0.65%) |
Oct 18, 2004 | 5.426 | 5.426 | 5.342 | 5.377 | 283,558 | -0.02(-0.40%) |
Oct 15, 2004 | 5.440 | 5.456 | 5.356 | 5.399 | 22,181 | -0.02(-0.45%) |
Oct 14, 2004 | 5.572 | 5.572 | 5.364 | 5.423 | 36,969 | -0.11(-1.96%) |
Oct 13, 2004 | 5.678 | 5.678 | 5.488 | 5.532 | 46,582 | -0.14(-2.39%) |
Oct 12, 2004 | 5.556 | 5.705 | 5.556 | 5.667 | 57,303 | +0.06(+1.01%) |
Oct 11, 2004 | 5.521 | 5.610 | 5.496 | 5.610 | 51,757 | +0.09(+1.62%) |
Oct 08, 2004 | 5.596 | 5.599 | 5.491 | 5.521 | 23,660 | -0.08(-1.40%) |
Oct 07, 2004 | 5.586 | 5.610 | 5.537 | 5.599 | 56,933 | +0.07(+1.22%) |
Oct 06, 2004 | 5.377 | 5.532 | 5.342 | 5.532 | 620,353 | +0.09(+1.74%) |
Oct 05, 2004 | 5.521 | 5.542 | 5.437 | 5.437 | 24,400 | -0.08(-1.47%) |
Oct 04, 2004 | 5.477 | 5.572 | 5.442 | 5.518 | 25,878 | +0.08(+1.39%) |
Oct 01, 2004 | 5.275 | 5.456 | 5.269 | 5.442 | 48,800 | +0.14(+2.65%) |
Sep 30, 2004 | 5.275 | 5.342 | 5.215 | 5.302 | 55,824 | -0.01(-0.25%) |
Sep 29, 2004 | 5.272 | 5.315 | 5.234 | 5.315 | 29,206 | +0.05(+1.03%) |
Sep 28, 2004 | 5.231 | 5.288 | 5.231 | 5.261 | 18,854 | -0.01(-0.10%) |
Sep 27, 2004 | 5.237 | 5.280 | 5.193 | 5.266 | 43,624 | +0.04(+0.67%) |
Sep 24, 2004 | 5.210 | 5.237 | 5.191 | 5.231 | 26,618 | +0.02(+0.47%) |
Sep 23, 2004 | 5.275 | 5.275 | 5.169 | 5.207 | 29,575 | -0.07(-1.33%) |
Sep 22, 2004 | 5.423 | 5.423 | 5.275 | 5.277 | 57,672 | -0.14(-2.50%) |
Sep 21, 2004 | 5.442 | 5.442 | 5.383 | 5.413 | 30,684 | -0.03(-0.50%) |
Sep 20, 2004 | 5.410 | 5.442 | 5.367 | 5.440 | 35,860 | -0.02(-0.30%) |
Sep 17, 2004 | 5.667 | 5.667 | 5.442 | 5.456 | 96,121 | -0.16(-2.80%) |
Sep 16, 2004 | 5.545 | 5.651 | 5.480 | 5.613 | 46,212 | +1.47(+35.62%) |
Sep 15, 2004 | 4.088 | 4.175 | 4.088 | 4.139 | 36,969 | +0.07(+1.64%) |
Sep 14, 2004 | 4.017 | 4.116 | 4.012 | 4.072 | 49,786 | +0.02(+0.41%) |
Sep 13, 2004 | 4.131 | 4.143 | 4.041 | 4.055 | 77,390 | -0.10(-2.42%) |
Sep 10, 2004 | 4.186 | 4.186 | 4.131 | 4.155 | 25,139 | -0.08(-1.80%) |
Sep 09, 2004 | 4.224 | 4.245 | 4.224 | 4.231 | 44,856 | +0.01(+0.18%) |
Sep 08, 2004 | 4.260 | 4.291 | 4.222 | 4.224 | 97,107 | -0.04(-0.86%) |
Sep 07, 2004 | 4.294 | 4.298 | 4.234 | 4.260 | 78,869 | +0.02(+0.39%) |
Sep 03, 2004 | 4.230 | 4.260 | 4.192 | 4.243 | 25,632 | +0.03(+0.69%) |
Sep 02, 2004 | 4.222 | 4.253 | 4.154 | 4.215 | 45,349 | -0.01(-0.18%) |
Sep 01, 2004 | 4.178 | 4.321 | 4.178 | 4.222 | 68,024 | +0.07(+1.61%) |
Aug 31, 2004 | 4.187 | 4.210 | 4.108 | 4.155 | 54,222 | -0.06(-1.41%) |
Aug 30, 2004 | 4.093 | 4.215 | 4.093 | 4.215 | 65,066 | +0.10(+2.48%) |
Aug 27, 2004 | 4.108 | 4.148 | 4.078 | 4.113 | 31,547 | +0.00(+0.11%) |
Aug 26, 2004 | 4.178 | 4.178 | 4.047 | 4.108 | 38,941 | -0.08(-2.00%) |
Aug 25, 2004 | 4.139 | 4.199 | 4.123 | 4.192 | 114,852 | +0.08(+2.00%) |
Aug 24, 2004 | 3.880 | 4.110 | 3.880 | 4.110 | 77,883 | +0.26(+6.89%) |
Aug 23, 2004 | 3.706 | 3.849 | 3.706 | 3.845 | 31,547 | +0.13(+3.44%) |
Aug 20, 2004 | 3.652 | 3.717 | 3.633 | 3.717 | 28,097 | +0.02(+0.58%) |
Aug 19, 2004 | 3.690 | 3.722 | 3.690 | 3.696 | 6,408 | -0.03(-0.86%) |
Aug 18, 2004 | 3.667 | 3.728 | 3.653 | 3.728 | 46,335 | +0.06(+1.53%) |
Aug 17, 2004 | 3.697 | 3.699 | 3.671 | 3.671 | 26,125 | +0.00(+0.04%) |
Aug 16, 2004 | 3.566 | 3.670 | 3.566 | 3.670 | 73,446 | +0.10(+2.90%) |
Aug 13, 2004 | 3.566 | 3.576 | 3.545 | 3.566 | 50,278 | -0.00(-0.04%) |
Aug 12, 2004 | 3.597 | 3.614 | 3.568 | 3.568 | 53,236 | -0.06(-1.64%) |
Aug 11, 2004 | 3.652 | 3.697 | 3.627 | 3.627 | 60,630 | -0.05(-1.49%) |
Aug 10, 2004 | 3.609 | 3.731 | 3.609 | 3.682 | 68,024 | +0.11(+2.98%) |
Aug 09, 2004 | 3.591 | 3.652 | 3.576 | 3.576 | 40,420 | -0.05(-1.47%) |
Aug 06, 2004 | 3.652 | 3.653 | 3.588 | 3.629 | 55,208 | -0.05(-1.49%) |
Aug 05, 2004 | 3.732 | 3.732 | 3.667 | 3.684 | 41,899 | -0.08(-2.10%) |
Aug 04, 2004 | 3.799 | 3.814 | 3.761 | 3.763 | 51,264 | +0.02(+0.45%) |
Aug 03, 2004 | 3.755 | 3.822 | 3.746 | 3.746 | 35,491 | -0.00(-0.12%) |