Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 4.924 | 5.031 | 4.924 | 4.985 | 28,642 | -0.02(-0.46%) |
Oct 28, 2004 | 4.970 | 5.069 | 4.962 | 5.008 | 18,179 | -0.03(-0.61%) |
Oct 27, 2004 | 4.978 | 5.039 | 4.909 | 5.039 | 75,334 | -0.07(-1.35%) |
Oct 26, 2004 | 5.054 | 5.115 | 5.054 | 5.107 | 10,724 | +0.02(+0.45%) |
Oct 25, 2004 | 5.115 | 5.123 | 5.046 | 5.085 | 291,135 | +0.03(+0.61%) |
Oct 22, 2004 | 5.085 | 5.176 | 4.985 | 5.054 | 6,408 | -0.07(-1.34%) |
Oct 21, 2004 | 5.123 | 5.176 | 5.123 | 5.123 | 21,580 | +0.03(+0.60%) |
Oct 20, 2004 | 5.054 | 5.092 | 5.046 | 5.092 | 125,818 | +0.04(+0.76%) |
Oct 19, 2004 | 4.947 | 5.069 | 4.947 | 5.054 | 174,079 | +0.03(+0.61%) |
Oct 18, 2004 | 5.100 | 5.138 | 5.023 | 5.023 | 159,038 | -0.15(-2.95%) |
Oct 15, 2004 | 5.169 | 5.199 | 5.146 | 5.176 | 116,925 | -0.01(-0.15%) |
Oct 14, 2004 | 5.123 | 5.215 | 5.123 | 5.184 | 403,221 | -0.02(-0.29%) |
Oct 13, 2004 | 5.199 | 5.222 | 5.146 | 5.199 | 185,327 | +0.01(+0.15%) |
Oct 12, 2004 | 5.130 | 5.237 | 5.130 | 5.192 | 281,849 | -0.01(-0.15%) |
Oct 11, 2004 | 5.237 | 5.329 | 5.115 | 5.199 | 211,746 | -0.04(-0.73%) |
Oct 08, 2004 | 5.230 | 5.268 | 5.215 | 5.237 | 204,291 | +0.06(+1.18%) |
Oct 07, 2004 | 5.253 | 5.253 | 5.169 | 5.176 | 6,277 | -0.11(-2.17%) |
Oct 06, 2004 | 5.153 | 5.291 | 5.085 | 5.291 | 20,926 | +0.02(+0.44%) |
Oct 05, 2004 | 5.130 | 5.268 | 5.130 | 5.268 | 16,610 | +0.09(+1.77%) |
Oct 04, 2004 | 5.253 | 5.276 | 5.161 | 5.176 | 768,906 | -0.10(-1.90%) |
Oct 01, 2004 | 5.115 | 5.299 | 5.115 | 5.276 | 24,326 | +0.04(+0.74%) |
Sep 30, 2004 | 5.276 | 5.299 | 5.237 | 5.237 | 24,065 | -0.04(-0.72%) |
Sep 29, 2004 | 5.253 | 5.276 | 5.230 | 5.276 | 6,016 | +0.02(+0.29%) |
Sep 28, 2004 | 5.138 | 5.260 | 5.138 | 5.260 | 45,645 | +0.06(+1.18%) |
Sep 27, 2004 | 5.115 | 5.222 | 5.115 | 5.199 | 123,726 | +0.05(+1.04%) |
Sep 24, 2004 | 5.123 | 5.161 | 5.115 | 5.146 | 138,766 | +0.00(+0.00%) |
Sep 23, 2004 | 5.085 | 5.146 | 5.000 | 5.146 | 307,614 | +0.04(+0.75%) |
Sep 22, 2004 | 5.161 | 5.184 | 5.107 | 5.107 | 526,424 | -0.08(-1.62%) |
Sep 21, 2004 | 5.115 | 5.199 | 5.115 | 5.192 | 182,319 | +0.15(+2.88%) |
Sep 20, 2004 | 5.115 | 5.123 | 4.962 | 5.046 | 157,600 | -0.22(-4.21%) |
Sep 17, 2004 | 5.245 | 5.276 | 5.237 | 5.268 | 31,912 | -0.01(-0.15%) |
Sep 16, 2004 | 5.253 | 5.276 | 5.208 | 5.276 | 8,141 | +0.08(+1.47%) |
Sep 15, 2004 | 5.199 | 5.199 | 5.199 | 5.199 | 130 | -0.04(-0.73%) |
Sep 14, 2004 | 5.237 | 5.237 | 5.237 | 5.237 | 5,623 | +0.00(+0.00%) |
Sep 13, 2004 | 5.215 | 5.260 | 5.199 | 5.237 | 17,133 | +0.06(+1.18%) |
Sep 10, 2004 | 5.161 | 5.237 | 5.161 | 5.176 | 139,551 | +0.01(+0.15%) |
Sep 09, 2004 | 5.161 | 5.207 | 5.161 | 5.169 | 50,353 | +0.00(+0.00%) |
Sep 08, 2004 | 5.169 | 5.176 | 5.123 | 5.169 | 96,914 | +0.00(+0.00%) |
Sep 07, 2004 | 5.169 | 5.176 | 5.138 | 5.169 | 232,453 | -0.03(-0.59%) |
Sep 03, 2004 | 5.230 | 5.276 | 5.138 | 5.199 | 254,514 | -0.03(-0.58%) |
Sep 02, 2004 | 5.046 | 5.345 | 5.031 | 5.230 | 420,616 | +0.16(+3.17%) |
Sep 01, 2004 | 4.955 | 5.085 | 4.955 | 5.069 | 209,915 | +0.02(+0.30%) |
Aug 31, 2004 | 4.993 | 5.123 | 4.993 | 5.054 | 158,908 | +0.14(+2.80%) |
Aug 30, 2004 | 4.985 | 5.039 | 4.916 | 4.916 | 211,092 | -0.16(-3.16%) |
Aug 27, 2004 | 4.955 | 5.077 | 4.955 | 5.077 | 27,465 | +0.00(+0.00%) |
Aug 26, 2004 | 5.016 | 5.092 | 5.008 | 5.077 | 118,886 | -0.02(-0.39%) |
Aug 25, 2004 | 4.955 | 5.097 | 4.955 | 5.097 | 53,361 | +0.13(+2.55%) |
Aug 24, 2004 | 5.092 | 5.115 | 4.962 | 4.970 | 288,650 | -0.13(-2.55%) |
Aug 23, 2004 | 5.054 | 5.107 | 5.054 | 5.100 | 41,622 | +0.05(+0.91%) |
Aug 20, 2004 | 5.062 | 5.092 | 5.054 | 5.054 | 2,092 | -0.01(-0.15%) |
Aug 19, 2004 | 5.054 | 5.085 | 5.054 | 5.062 | 69,448 | +0.01(+0.15%) |
Aug 18, 2004 | 4.978 | 5.077 | 4.970 | 5.054 | 91,565 | +0.05(+0.92%) |
Aug 17, 2004 | 5.046 | 5.062 | 4.978 | 5.008 | 8,762 | -0.04(-0.76%) |
Aug 16, 2004 | 4.970 | 5.077 | 4.962 | 5.046 | 10,724 | +0.08(+1.54%) |
Aug 13, 2004 | 4.909 | 4.970 | 4.825 | 4.970 | 20,272 | +0.03(+0.62%) |
Aug 12, 2004 | 4.955 | 4.970 | 4.924 | 4.939 | 4,708 | -0.08(-1.67%) |
Aug 11, 2004 | 4.955 | 5.107 | 4.916 | 5.023 | 39,105 | +0.05(+1.08%) |
Aug 10, 2004 | 4.932 | 5.008 | 4.916 | 4.970 | 29,165 | +0.11(+2.20%) |
Aug 09, 2004 | 4.893 | 4.939 | 4.756 | 4.863 | 53,669 | -0.02(-0.31%) |
Aug 06, 2004 | 4.855 | 4.955 | 4.832 | 4.878 | 9,678 | +0.02(+0.31%) |
Aug 05, 2004 | 4.947 | 4.978 | 4.825 | 4.863 | 94,037 | -0.16(-3.20%) |
Aug 04, 2004 | 4.939 | 5.023 | 4.901 | 5.023 | 97,175 | +0.13(+2.66%) |
Aug 03, 2004 | 4.909 | 5.023 | 4.702 | 4.893 | 302,448 | -0.04(-0.78%) |