Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 5.771 | 5.908 | 5.757 | 5.904 | 9,770,292 | +0.16(+2.73%) |
Oct 28, 2004 | 5.895 | 5.935 | 5.667 | 5.748 | 13,627,829 | -0.16(-2.65%) |
Oct 27, 2004 | 6.012 | 6.112 | 5.829 | 5.904 | 21,475,720 | -0.04(-0.65%) |
Oct 26, 2004 | 5.985 | 6.010 | 5.812 | 5.943 | 12,129,353 | +0.07(+1.19%) |
Oct 25, 2004 | 5.974 | 5.974 | 5.805 | 5.873 | 9,690,965 | -0.02(-0.28%) |
Oct 22, 2004 | 5.929 | 6.012 | 5.870 | 5.889 | 9,517,029 | -0.03(-0.44%) |
Oct 21, 2004 | 5.840 | 5.940 | 5.797 | 5.915 | 16,206,313 | +0.14(+2.50%) |
Oct 20, 2004 | 5.573 | 5.803 | 5.539 | 5.771 | 15,379,931 | +0.21(+3.75%) |
Oct 19, 2004 | 5.430 | 5.599 | 5.393 | 5.562 | 12,707,929 | +0.07(+1.23%) |
Oct 18, 2004 | 5.636 | 5.689 | 5.472 | 5.495 | 11,814,958 | -0.13(-2.25%) |
Oct 15, 2004 | 5.716 | 5.720 | 5.535 | 5.621 | 11,405,224 | -0.05(-0.85%) |
Oct 14, 2004 | 5.559 | 5.727 | 5.551 | 5.669 | 14,033,560 | +0.13(+2.36%) |
Oct 13, 2004 | 5.634 | 5.635 | 5.335 | 5.539 | 18,966,374 | -0.18(-3.15%) |
Oct 12, 2004 | 5.757 | 5.836 | 5.613 | 5.719 | 11,111,933 | -0.02(-0.26%) |
Oct 11, 2004 | 5.860 | 5.866 | 5.682 | 5.734 | 11,776,750 | -0.03(-0.60%) |
Oct 08, 2004 | 5.843 | 5.950 | 5.727 | 5.768 | 15,423,961 | +2.83(+96.40%) |
Oct 07, 2004 | 2.999 | 3.030 | 2.913 | 2.937 | 23,729,620 | -0.03(-1.12%) |
Oct 06, 2004 | 2.884 | 2.975 | 2.841 | 2.970 | 21,157,686 | +0.10(+3.31%) |
Oct 05, 2004 | 2.817 | 2.891 | 2.816 | 2.875 | 24,030,916 | +0.10(+3.59%) |
Oct 04, 2004 | 2.793 | 2.817 | 2.769 | 2.776 | 13,969,516 | -0.02(-0.55%) |
Oct 01, 2004 | 2.795 | 2.796 | 2.739 | 2.791 | 13,053,983 | +0.04(+1.30%) |
Sep 30, 2004 | 2.706 | 2.789 | 2.701 | 2.755 | 18,029,008 | +0.06(+2.11%) |
Sep 29, 2004 | 2.737 | 2.737 | 2.671 | 2.698 | 18,317,206 | -0.02(-0.68%) |
Sep 28, 2004 | 2.697 | 2.745 | 2.681 | 2.717 | 26,986,384 | +0.07(+2.65%) |
Sep 27, 2004 | 2.677 | 2.681 | 2.628 | 2.647 | 13,628,920 | -0.02(-0.80%) |
Sep 24, 2004 | 2.605 | 2.682 | 2.600 | 2.668 | 26,087,590 | +0.07(+2.75%) |
Sep 23, 2004 | 2.599 | 2.622 | 2.546 | 2.597 | 13,040,884 | -0.00(-0.08%) |
Sep 22, 2004 | 2.606 | 2.626 | 2.593 | 2.599 | 18,186,206 | -0.02(-0.88%) |
Sep 21, 2004 | 2.520 | 2.630 | 2.503 | 2.622 | 19,224,004 | +0.13(+5.28%) |
Sep 20, 2004 | 2.497 | 2.507 | 2.477 | 2.490 | 11,063,537 | +0.01(+0.54%) |
Sep 17, 2004 | 2.458 | 2.490 | 2.457 | 2.477 | 14,167,469 | +0.02(+0.98%) |
Sep 16, 2004 | 2.465 | 2.465 | 2.439 | 2.453 | 10,639,248 | -0.02(-0.64%) |
Sep 15, 2004 | 2.507 | 2.532 | 2.464 | 2.469 | 19,535,490 | -0.02(-0.88%) |
Sep 14, 2004 | 2.438 | 2.505 | 2.438 | 2.490 | 20,731,940 | +0.05(+2.01%) |
Sep 13, 2004 | 2.386 | 2.443 | 2.377 | 2.441 | 17,200,080 | +0.08(+3.46%) |
Sep 10, 2004 | 2.387 | 2.387 | 2.347 | 2.360 | 16,801,992 | -0.04(-1.53%) |
Sep 09, 2004 | 2.286 | 2.402 | 2.286 | 2.396 | 21,442,970 | +0.11(+4.59%) |
Sep 08, 2004 | 2.298 | 2.328 | 2.286 | 2.291 | 13,976,066 | -0.03(-1.26%) |
Sep 07, 2004 | 2.257 | 2.324 | 2.209 | 2.320 | 28,002,348 | +0.05(+2.04%) |
Sep 03, 2004 | 2.307 | 2.309 | 2.267 | 2.274 | 11,538,769 | -0.03(-1.40%) |
Sep 02, 2004 | 2.320 | 2.342 | 2.282 | 2.306 | 13,345,091 | -0.01(-0.41%) |
Sep 01, 2004 | 2.271 | 2.329 | 2.271 | 2.316 | 18,063,942 | +0.05(+2.11%) |
Aug 31, 2004 | 2.231 | 2.274 | 2.219 | 2.268 | 10,257,897 | +0.04(+1.82%) |
Aug 30, 2004 | 2.262 | 2.282 | 2.214 | 2.228 | 9,137,861 | -0.04(-1.80%) |
Aug 27, 2004 | 2.252 | 2.276 | 2.235 | 2.269 | 8,364,243 | +0.01(+0.38%) |
Aug 26, 2004 | 2.228 | 2.264 | 2.200 | 2.260 | 12,837,836 | +0.03(+1.45%) |
Aug 25, 2004 | 2.255 | 2.256 | 2.193 | 2.228 | 14,276,634 | +0.01(+0.39%) |
Aug 24, 2004 | 2.213 | 2.238 | 2.184 | 2.219 | 17,890,004 | +0.01(+0.31%) |
Aug 23, 2004 | 2.263 | 2.274 | 2.208 | 2.212 | 15,060,441 | -0.04(-1.96%) |
Aug 20, 2004 | 2.261 | 2.304 | 2.246 | 2.257 | 15,593,895 | -0.00(-0.06%) |
Aug 19, 2004 | 2.279 | 2.284 | 2.242 | 2.258 | 18,402,354 | +0.02(+0.97%) |
Aug 18, 2004 | 2.216 | 2.254 | 2.188 | 2.236 | 31,835,504 | +0.03(+1.15%) |
Aug 17, 2004 | 2.335 | 2.335 | 2.205 | 2.211 | 30,233,686 | -0.12(-5.31%) |
Aug 16, 2004 | 2.284 | 2.350 | 2.271 | 2.335 | 16,136,811 | +0.05(+2.10%) |
Aug 13, 2004 | 2.241 | 2.324 | 2.241 | 2.287 | 12,160,284 | +0.05(+2.23%) |
Aug 12, 2004 | 2.265 | 2.287 | 2.232 | 2.237 | 17,436,606 | -0.01(-0.34%) |
Aug 11, 2004 | 2.349 | 2.349 | 2.220 | 2.245 | 38,292,996 | -0.10(-4.42%) |
Aug 10, 2004 | 2.387 | 2.392 | 2.343 | 2.348 | 23,362,824 | -0.05(-1.92%) |
Aug 09, 2004 | 2.336 | 2.410 | 2.330 | 2.394 | 18,181,112 | +0.07(+2.95%) |
Aug 06, 2004 | 2.319 | 2.343 | 2.293 | 2.326 | 27,239,646 | +0.01(+0.30%) |
Aug 05, 2004 | 2.485 | 2.503 | 2.307 | 2.319 | 50,706,540 | -0.17(-6.68%) |
Aug 04, 2004 | 2.575 | 2.582 | 2.480 | 2.485 | 22,784,248 | -0.10(-3.82%) |
Aug 03, 2004 | 2.571 | 2.598 | 2.563 | 2.583 | 10,240,430 | +0.03(+1.01%) |