Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 5.430 | 5.550 | 5.270 | 5.310 | 95,600 | -0.18(-3.28%) |
Oct 28, 2004 | 5.150 | 5.670 | 5.100 | 5.490 | 163,900 | +0.29(+5.58%) |
Oct 27, 2004 | 5.120 | 5.250 | 5.120 | 5.200 | 130,800 | +0.00(+0.00%) |
Oct 26, 2004 | 5.050 | 5.200 | 5.050 | 5.200 | 98,000 | +0.05(+0.97%) |
Oct 25, 2004 | 5.030 | 5.170 | 4.950 | 5.150 | 120,100 | +0.10(+1.98%) |
Oct 22, 2004 | 5.031 | 5.200 | 5.031 | 5.050 | 81,900 | -0.02(-0.39%) |
Oct 21, 2004 | 5.130 | 5.260 | 5.010 | 5.070 | 157,500 | -0.17(-3.24%) |
Oct 20, 2004 | 5.250 | 5.310 | 5.170 | 5.240 | 81,000 | -0.12(-2.24%) |
Oct 19, 2004 | 5.210 | 5.370 | 5.210 | 5.360 | 108,400 | +0.11(+2.10%) |
Oct 18, 2004 | 5.310 | 5.410 | 5.200 | 5.250 | 109,100 | -0.06(-1.13%) |
Oct 15, 2004 | 5.170 | 5.400 | 5.110 | 5.310 | 98,300 | +0.11(+2.12%) |
Oct 14, 2004 | 5.400 | 5.430 | 5.110 | 5.200 | 154,500 | -0.13(-2.44%) |
Oct 13, 2004 | 5.520 | 5.610 | 5.250 | 5.330 | 203,400 | -0.19(-3.44%) |
Oct 12, 2004 | 5.680 | 5.680 | 5.490 | 5.520 | 152,400 | -0.19(-3.33%) |
Oct 11, 2004 | 5.510 | 5.710 | 5.360 | 5.710 | 194,800 | +0.10(+1.78%) |
Oct 08, 2004 | 5.610 | 5.720 | 5.550 | 5.610 | 154,100 | -0.06(-1.06%) |
Oct 07, 2004 | 5.760 | 5.870 | 5.600 | 5.670 | 273,300 | +0.07(+1.25%) |
Oct 06, 2004 | 5.800 | 6.230 | 5.600 | 5.600 | 1,676,400 | +0.27(+5.07%) |
Oct 05, 2004 | 5.000 | 5.360 | 5.000 | 5.330 | 157,800 | +0.29(+5.75%) |
Oct 04, 2004 | 5.150 | 5.150 | 4.940 | 5.040 | 211,000 | -0.01(-0.20%) |
Oct 01, 2004 | 5.100 | 5.100 | 5.000 | 5.050 | 65,800 | +0.00(+0.00%) |
Sep 30, 2004 | 5.000 | 5.080 | 5.000 | 5.050 | 106,700 | -0.01(-0.20%) |
Sep 29, 2004 | 5.370 | 5.380 | 5.010 | 5.060 | 87,200 | -0.08(-1.56%) |
Sep 28, 2004 | 5.050 | 5.170 | 4.970 | 5.140 | 154,000 | +0.16(+3.21%) |
Sep 27, 2004 | 5.030 | 5.110 | 4.980 | 4.980 | 98,000 | -0.19(-3.68%) |
Sep 24, 2004 | 5.100 | 5.240 | 5.080 | 5.170 | 58,600 | +0.06(+1.17%) |
Sep 23, 2004 | 5.100 | 5.230 | 5.100 | 5.110 | 23,000 | +0.00(+0.00%) |
Sep 22, 2004 | 5.250 | 5.300 | 5.100 | 5.110 | 79,500 | -0.14(-2.67%) |
Sep 21, 2004 | 5.340 | 5.340 | 5.200 | 5.250 | 43,900 | +0.07(+1.35%) |
Sep 20, 2004 | 5.250 | 5.340 | 5.180 | 5.180 | 84,500 | -0.11(-2.08%) |
Sep 17, 2004 | 5.210 | 5.440 | 5.060 | 5.290 | 197,900 | +0.14(+2.72%) |
Sep 16, 2004 | 5.240 | 5.240 | 5.050 | 5.150 | 55,000 | +0.04(+0.78%) |
Sep 15, 2004 | 5.160 | 5.170 | 5.050 | 5.110 | 42,800 | -0.04(-0.78%) |
Sep 14, 2004 | 5.160 | 5.200 | 5.080 | 5.150 | 86,300 | -0.01(-0.19%) |
Sep 13, 2004 | 5.200 | 5.230 | 5.100 | 5.160 | 98,000 | -0.02(-0.39%) |
Sep 10, 2004 | 5.120 | 5.240 | 5.110 | 5.180 | 71,500 | +0.07(+1.37%) |
Sep 09, 2004 | 5.090 | 5.220 | 5.000 | 5.110 | 110,000 | +0.11(+2.20%) |
Sep 08, 2004 | 5.010 | 5.210 | 5.000 | 5.000 | 84,000 | -0.08(-1.57%) |
Sep 07, 2004 | 5.200 | 5.300 | 5.030 | 5.080 | 90,300 | -0.03(-0.59%) |
Sep 03, 2004 | 5.110 | 5.390 | 5.080 | 5.110 | 57,100 | -0.13(-2.48%) |
Sep 02, 2004 | 5.300 | 5.450 | 5.200 | 5.240 | 73,200 | +0.02(+0.38%) |
Sep 01, 2004 | 5.110 | 5.730 | 5.040 | 5.220 | 136,500 | +0.13(+2.55%) |
Aug 31, 2004 | 5.040 | 5.140 | 5.000 | 5.090 | 66,800 | +0.04(+0.79%) |
Aug 30, 2004 | 4.950 | 5.100 | 4.950 | 5.050 | 76,000 | +0.02(+0.40%) |
Aug 27, 2004 | 5.000 | 5.100 | 5.000 | 5.030 | 117,300 | -0.01(-0.20%) |
Aug 26, 2004 | 5.050 | 5.210 | 5.000 | 5.040 | 96,400 | -0.09(-1.75%) |
Aug 25, 2004 | 5.061 | 5.180 | 5.000 | 5.130 | 79,100 | +0.04(+0.79%) |
Aug 24, 2004 | 5.300 | 5.300 | 5.010 | 5.090 | 85,700 | -0.11(-2.12%) |
Aug 23, 2004 | 5.680 | 5.750 | 5.000 | 5.200 | 240,500 | -0.46(-8.13%) |
Aug 20, 2004 | 5.120 | 5.660 | 5.030 | 5.660 | 126,300 | +0.57(+11.20%) |
Aug 19, 2004 | 5.370 | 5.400 | 5.060 | 5.090 | 137,600 | -0.21(-3.96%) |
Aug 18, 2004 | 4.570 | 5.300 | 4.500 | 5.300 | 187,640 | +0.59(+12.53%) |
Aug 17, 2004 | 4.840 | 4.950 | 4.700 | 4.710 | 95,600 | +0.08(+1.73%) |
Aug 16, 2004 | 4.610 | 4.850 | 4.600 | 4.630 | 79,500 | +0.10(+2.21%) |
Aug 13, 2004 | 4.350 | 4.920 | 4.340 | 4.530 | 165,200 | +0.28(+6.59%) |
Aug 12, 2004 | 4.350 | 4.500 | 4.200 | 4.250 | 82,000 | -0.15(-3.41%) |
Aug 11, 2004 | 4.280 | 4.560 | 4.090 | 4.400 | 148,300 | +0.13(+3.04%) |
Aug 10, 2004 | 4.230 | 4.300 | 4.110 | 4.270 | 158,900 | +0.12(+2.89%) |
Aug 09, 2004 | 4.450 | 4.450 | 4.150 | 4.150 | 78,100 | -0.23(-5.25%) |
Aug 06, 2004 | 4.690 | 5.030 | 4.350 | 4.380 | 218,200 | -0.03(-0.68%) |
Aug 05, 2004 | 4.760 | 4.850 | 4.410 | 4.410 | 111,400 | -0.10(-2.22%) |
Aug 04, 2004 | 4.660 | 4.820 | 4.500 | 4.510 | 204,000 | -0.17(-3.63%) |
Aug 03, 2004 | 4.940 | 4.970 | 4.680 | 4.680 | 131,851 | -0.29(-5.84%) |