Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 5.036 | 5.384 | 5.036 | 5.174 | 4,767 | -0.07(-1.33%) |
Oct 28, 2004 | 5.244 | 5.244 | 5.244 | 5.244 | 476 | +0.07(+1.30%) |
Oct 27, 2004 | 5.177 | 5.177 | 5.177 | 5.177 | 476 | +0.04(+0.73%) |
Oct 26, 2004 | 5.139 | 5.139 | 5.139 | 5.139 | 2,383 | +0.01(+0.16%) |
Oct 25, 2004 | 5.131 | 5.131 | 5.131 | 5.131 | 0 | +0.00(+0.00%) |
Oct 22, 2004 | 5.202 | 5.202 | 5.060 | 5.131 | 9,534 | -0.08(-1.50%) |
Oct 21, 2004 | 5.209 | 5.209 | 5.209 | 5.209 | 0 | +0.00(+0.00%) |
Oct 20, 2004 | 5.209 | 5.209 | 5.209 | 5.209 | 0 | +0.00(+0.00%) |
Oct 19, 2004 | 5.209 | 5.209 | 5.209 | 5.209 | 0 | +0.00(+0.00%) |
Oct 18, 2004 | 5.209 | 5.209 | 5.209 | 5.209 | 0 | +0.00(+0.00%) |
Oct 15, 2004 | 5.209 | 5.209 | 5.209 | 5.209 | 0 | +0.00(+0.00%) |
Oct 14, 2004 | 5.174 | 5.209 | 5.174 | 5.209 | 1,906 | +0.03(+0.68%) |
Oct 13, 2004 | 5.174 | 5.174 | 5.174 | 5.174 | 3,336 | -0.00(-0.00%) |
Oct 12, 2004 | 5.174 | 5.174 | 5.174 | 5.174 | 1,430 | +0.00(+0.00%) |
Oct 11, 2004 | 5.174 | 5.174 | 5.174 | 5.174 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 5.174 | 5.174 | 5.174 | 5.174 | 0 | +0.00(+0.00%) |
Oct 07, 2004 | 5.174 | 5.174 | 5.174 | 5.174 | 0 | +0.00(+0.00%) |
Oct 06, 2004 | 5.174 | 5.174 | 5.174 | 5.174 | 2,383 | -0.00(-0.00%) |
Oct 05, 2004 | 5.174 | 5.174 | 5.174 | 5.174 | 0 | +0.00(+0.00%) |
Oct 04, 2004 | 5.174 | 5.174 | 5.174 | 5.174 | 476 | +0.00(+0.00%) |
Oct 01, 2004 | 5.174 | 5.176 | 5.174 | 5.174 | 10,010 | +0.00(+0.00%) |
Sep 30, 2004 | 5.293 | 5.293 | 5.174 | 5.174 | 12,394 | -0.12(-2.25%) |
Sep 29, 2004 | 5.293 | 5.293 | 5.293 | 5.293 | 2,383 | +0.12(+2.30%) |
Sep 28, 2004 | 5.174 | 5.174 | 5.174 | 5.174 | 0 | +0.00(+0.00%) |
Sep 27, 2004 | 5.174 | 5.174 | 5.174 | 5.174 | 0 | +0.00(+0.00%) |
Sep 24, 2004 | 5.300 | 5.300 | 5.174 | 5.174 | 10,487 | -0.14(-2.66%) |
Sep 23, 2004 | 5.314 | 5.316 | 5.314 | 5.316 | 5,720 | +0.00(+0.03%) |
Sep 22, 2004 | 5.356 | 5.356 | 5.314 | 5.314 | 1,430 | -0.02(-0.39%) |
Sep 21, 2004 | 5.454 | 5.454 | 5.335 | 5.335 | 1,430 | +0.09(+1.73%) |
Sep 20, 2004 | 5.244 | 5.244 | 5.244 | 5.244 | 476 | +0.00(+0.00%) |
Sep 17, 2004 | 5.244 | 5.244 | 5.244 | 5.244 | 2,383 | -0.03(-0.56%) |
Sep 16, 2004 | 5.384 | 5.384 | 5.274 | 5.274 | 2,860 | -0.04(-0.76%) |
Sep 15, 2004 | 5.314 | 5.314 | 5.314 | 5.314 | 10,964 | +0.00(+0.00%) |
Sep 14, 2004 | 5.314 | 5.314 | 5.314 | 5.314 | 0 | +0.00(+0.00%) |
Sep 13, 2004 | 5.314 | 5.314 | 5.314 | 5.314 | 0 | +0.00(+0.00%) |
Sep 10, 2004 | 5.174 | 5.314 | 5.174 | 5.314 | 1,906 | +0.00(+0.00%) |
Sep 09, 2004 | 5.314 | 5.314 | 5.314 | 5.314 | 0 | +0.00(+0.00%) |
Sep 08, 2004 | 5.314 | 5.314 | 5.314 | 5.314 | 0 | +0.00(+0.00%) |
Sep 07, 2004 | 5.314 | 5.314 | 5.314 | 5.314 | 0 | +0.00(+0.00%) |
Sep 03, 2004 | 5.314 | 5.314 | 5.314 | 5.314 | 476 | -0.26(-4.62%) |
Sep 02, 2004 | 5.572 | 5.572 | 5.572 | 5.572 | 0 | +0.00(+0.00%) |
Sep 01, 2004 | 5.572 | 5.572 | 5.572 | 5.572 | 476 | +0.33(+6.24%) |
Aug 31, 2004 | 5.244 | 5.244 | 5.244 | 5.244 | 1,906 | +0.03(+0.67%) |
Aug 30, 2004 | 5.244 | 5.244 | 5.209 | 5.209 | 2,860 | -0.08(-1.59%) |
Aug 27, 2004 | 5.293 | 5.293 | 5.293 | 5.293 | 953 | -0.00(-0.03%) |
Aug 26, 2004 | 5.453 | 5.453 | 5.295 | 5.295 | 953 | -0.03(-0.58%) |
Aug 25, 2004 | 5.594 | 5.594 | 5.325 | 5.325 | 42,903 | -0.28(-5.04%) |
Aug 24, 2004 | 5.594 | 5.616 | 5.594 | 5.608 | 5,720 | -0.06(-0.99%) |
Aug 23, 2004 | 5.664 | 5.664 | 5.664 | 5.664 | 0 | +0.00(+0.00%) |
Aug 20, 2004 | 5.664 | 5.664 | 5.664 | 5.664 | 0 | +0.00(+0.00%) |
Aug 19, 2004 | 5.594 | 5.664 | 5.594 | 5.664 | 6,197 | -0.10(-1.70%) |
Aug 18, 2004 | 5.762 | 5.762 | 5.762 | 5.762 | 476 | +0.31(+5.64%) |
Aug 17, 2004 | 5.454 | 5.454 | 5.454 | 5.454 | 0 | +0.00(+0.00%) |
Aug 16, 2004 | 5.524 | 5.524 | 5.454 | 5.454 | 953 | +0.00(+0.00%) |
Aug 13, 2004 | 5.454 | 5.454 | 5.454 | 5.454 | 476 | -0.06(-1.02%) |
Aug 12, 2004 | 5.454 | 5.510 | 5.454 | 5.510 | 32,892 | -0.05(-0.88%) |
Aug 11, 2004 | 5.461 | 5.559 | 5.454 | 5.559 | 38,613 | +0.14(+2.61%) |
Aug 10, 2004 | 5.450 | 5.453 | 5.418 | 5.418 | 2,383 | +0.10(+1.92%) |
Aug 09, 2004 | 5.316 | 5.316 | 5.316 | 5.316 | 476 | -0.09(-1.63%) |
Aug 06, 2004 | 5.434 | 5.434 | 5.398 | 5.404 | 3,813 | -0.19(-3.40%) |
Aug 05, 2004 | 5.594 | 5.594 | 5.594 | 5.594 | 47,670 | +0.00(+0.00%) |
Aug 04, 2004 | 5.524 | 5.594 | 5.464 | 5.594 | 26,219 | +0.03(+0.63%) |
Aug 03, 2004 | 5.524 | 5.559 | 5.524 | 5.559 | 9,057 | -0.03(-0.63%) |