Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 5.253 | 5.351 | 5.213 | 5.351 | 5,443 | +0.11(+2.08%) |
Oct 28, 2004 | 5.254 | 5.254 | 4.999 | 5.241 | 10,392 | -0.03(-0.61%) |
Oct 27, 2004 | 5.274 | 5.274 | 5.274 | 5.274 | 989 | -0.08(-1.51%) |
Oct 26, 2004 | 5.213 | 5.355 | 5.213 | 5.355 | 2,474 | -0.09(-1.69%) |
Oct 25, 2004 | 5.447 | 5.447 | 5.447 | 5.447 | 0 | +0.00(+0.00%) |
Oct 22, 2004 | 5.314 | 5.447 | 5.314 | 5.447 | 1,237 | +0.13(+2.42%) |
Oct 21, 2004 | 5.209 | 5.355 | 5.209 | 5.318 | 9,155 | +0.04(+0.84%) |
Oct 20, 2004 | 5.658 | 5.860 | 5.217 | 5.274 | 45,531 | -0.38(-6.79%) |
Oct 19, 2004 | 5.654 | 5.658 | 5.654 | 5.658 | 2,969 | +0.00(+0.00%) |
Oct 18, 2004 | 5.650 | 5.771 | 5.650 | 5.658 | 3,711 | +0.09(+1.67%) |
Oct 15, 2004 | 5.617 | 5.658 | 5.536 | 5.565 | 8,165 | -0.09(-1.64%) |
Oct 14, 2004 | 5.585 | 5.658 | 5.585 | 5.658 | 2,474 | +0.07(+1.30%) |
Oct 13, 2004 | 5.597 | 5.597 | 5.585 | 5.585 | 742 | +0.00(+0.06%) |
Oct 12, 2004 | 5.581 | 5.582 | 5.581 | 5.582 | 989 | -0.06(-1.13%) |
Oct 11, 2004 | 5.658 | 5.658 | 5.577 | 5.646 | 6,433 | -0.16(-2.78%) |
Oct 08, 2004 | 5.807 | 5.807 | 5.807 | 5.807 | 247 | +0.00(+0.07%) |
Oct 07, 2004 | 5.803 | 5.803 | 5.803 | 5.803 | 494 | +0.00(+0.07%) |
Oct 06, 2004 | 5.755 | 5.880 | 5.722 | 5.799 | 18,063 | +0.14(+2.50%) |
Oct 05, 2004 | 5.682 | 5.682 | 5.597 | 5.658 | 3,464 | -0.21(-3.51%) |
Oct 04, 2004 | 5.872 | 5.924 | 5.864 | 5.864 | 5,443 | +0.04(+0.69%) |
Oct 01, 2004 | 5.819 | 5.827 | 5.819 | 5.823 | 1,237 | -0.04(-0.76%) |
Sep 30, 2004 | 5.868 | 5.868 | 5.868 | 5.868 | 247 | -0.03(-0.48%) |
Sep 29, 2004 | 5.896 | 5.896 | 5.896 | 5.896 | 0 | +0.00(+0.00%) |
Sep 28, 2004 | 5.945 | 5.945 | 5.896 | 5.896 | 494 | -0.11(-1.75%) |
Sep 27, 2004 | 5.997 | 6.013 | 5.997 | 6.001 | 15,341 | +0.00(+0.00%) |
Sep 24, 2004 | 6.001 | 6.001 | 6.001 | 6.001 | 1,237 | +0.00(+0.00%) |
Sep 23, 2004 | 5.880 | 6.001 | 5.880 | 6.001 | 1,484 | +0.12(+2.06%) |
Sep 22, 2004 | 6.042 | 6.102 | 5.860 | 5.880 | 14,847 | -0.20(-3.32%) |
Sep 21, 2004 | 6.062 | 6.126 | 6.001 | 6.082 | 3,216 | +0.21(+3.58%) |
Sep 20, 2004 | 5.739 | 6.062 | 5.739 | 5.872 | 5,196 | +0.17(+3.05%) |
Sep 17, 2004 | 5.739 | 5.739 | 5.698 | 5.698 | 15,836 | -0.02(-0.35%) |
Sep 16, 2004 | 5.658 | 5.718 | 5.658 | 5.718 | 6,928 | +0.00(+0.00%) |
Sep 15, 2004 | 5.739 | 5.739 | 5.718 | 5.718 | 19,301 | +0.02(+0.35%) |
Sep 14, 2004 | 5.698 | 5.698 | 5.698 | 5.698 | 1,484 | -0.02(-0.35%) |
Sep 13, 2004 | 5.734 | 5.739 | 5.718 | 5.718 | 2,969 | -0.04(-0.62%) |
Sep 10, 2004 | 5.754 | 5.754 | 5.754 | 5.754 | 0 | +0.00(+0.00%) |
Sep 09, 2004 | 5.609 | 5.754 | 5.609 | 5.754 | 742 | +0.06(+0.98%) |
Sep 08, 2004 | 5.759 | 5.759 | 5.605 | 5.698 | 7,918 | -0.06(-1.05%) |
Sep 07, 2004 | 5.759 | 5.759 | 5.759 | 5.759 | 247 | -0.06(-1.10%) |
Sep 03, 2004 | 5.759 | 5.823 | 5.759 | 5.823 | 2,721 | +0.12(+2.18%) |
Sep 02, 2004 | 5.758 | 5.759 | 5.605 | 5.698 | 3,959 | +0.00(+0.00%) |
Sep 01, 2004 | 5.710 | 5.710 | 5.697 | 5.698 | 9,155 | +0.00(+0.00%) |
Aug 31, 2004 | 5.658 | 5.722 | 5.658 | 5.698 | 13,362 | +0.04(+0.71%) |
Aug 30, 2004 | 5.658 | 5.706 | 5.658 | 5.658 | 2,969 | -0.04(-0.71%) |
Aug 27, 2004 | 5.710 | 5.739 | 5.698 | 5.698 | 15,094 | +0.08(+1.37%) |
Aug 26, 2004 | 5.621 | 5.621 | 5.621 | 5.621 | 0 | +0.00(+0.00%) |
Aug 25, 2004 | 5.621 | 5.621 | 5.621 | 5.621 | 0 | +0.00(+0.00%) |
Aug 24, 2004 | 5.739 | 5.739 | 5.621 | 5.621 | 8,413 | -0.10(-1.70%) |
Aug 23, 2004 | 5.718 | 5.718 | 5.718 | 5.718 | 494 | -0.08(-1.39%) |
Aug 20, 2004 | 5.616 | 5.799 | 5.616 | 5.799 | 5,691 | +0.16(+2.87%) |
Aug 19, 2004 | 5.637 | 5.637 | 5.637 | 5.637 | 0 | +0.00(+0.00%) |
Aug 18, 2004 | 5.637 | 5.637 | 5.637 | 5.637 | 742 | +0.06(+1.09%) |
Aug 17, 2004 | 5.577 | 5.577 | 5.577 | 5.577 | 0 | +0.00(+0.00%) |
Aug 16, 2004 | 5.577 | 5.577 | 5.577 | 5.577 | 247 | -0.13(-2.34%) |
Aug 13, 2004 | 5.581 | 5.713 | 5.577 | 5.710 | 1,484 | -0.00(-0.07%) |
Aug 12, 2004 | 5.718 | 5.718 | 5.714 | 5.714 | 14,847 | +0.15(+2.76%) |
Aug 11, 2004 | 5.561 | 5.561 | 5.561 | 5.561 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 5.658 | 5.658 | 5.561 | 5.561 | 989 | -0.16(-2.76%) |
Aug 09, 2004 | 5.718 | 5.718 | 5.718 | 5.718 | 0 | +0.00(+0.00%) |
Aug 06, 2004 | 5.557 | 5.718 | 5.557 | 5.718 | 742 | +0.02(+0.35%) |
Aug 05, 2004 | 5.698 | 5.698 | 5.698 | 5.698 | 494 | +0.00(+0.00%) |
Aug 04, 2004 | 5.698 | 5.698 | 5.698 | 5.698 | 6,928 | -0.01(-0.14%) |
Aug 03, 2004 | 5.698 | 5.710 | 5.698 | 5.706 | 5,691 | +0.01(+0.21%) |