Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 6.377 | 6.387 | 6.119 | 6.250 | 440,698 | -0.24(-3.73%) |
Oct 28, 2004 | 6.353 | 6.596 | 6.343 | 6.492 | 677,532 | +0.14(+2.12%) |
Oct 27, 2004 | 6.059 | 6.447 | 6.059 | 6.357 | 1,435,855 | +0.31(+5.09%) |
Oct 26, 2004 | 5.841 | 6.049 | 5.791 | 6.049 | 228,025 | +0.20(+3.43%) |
Oct 25, 2004 | 5.761 | 5.849 | 5.745 | 5.849 | 148,493 | +0.07(+1.17%) |
Oct 22, 2004 | 5.781 | 5.791 | 5.702 | 5.781 | 234,317 | -0.01(-0.17%) |
Oct 21, 2004 | 5.789 | 5.793 | 5.743 | 5.791 | 545,650 | -0.01(-0.17%) |
Oct 20, 2004 | 5.771 | 5.801 | 5.763 | 5.801 | 343,799 | +0.06(+1.11%) |
Oct 19, 2004 | 5.721 | 5.775 | 5.692 | 5.737 | 343,548 | +0.02(+0.28%) |
Oct 18, 2004 | 5.829 | 5.829 | 5.692 | 5.721 | 204,115 | -0.10(-1.71%) |
Oct 15, 2004 | 5.716 | 5.898 | 5.716 | 5.821 | 270,559 | +0.11(+1.84%) |
Oct 14, 2004 | 5.666 | 5.729 | 5.664 | 5.716 | 250,173 | +0.05(+0.88%) |
Oct 13, 2004 | 5.632 | 5.751 | 5.632 | 5.666 | 125,338 | +0.06(+1.03%) |
Oct 12, 2004 | 5.612 | 5.622 | 5.557 | 5.608 | 175,423 | -0.02(-0.39%) |
Oct 11, 2004 | 5.602 | 5.654 | 5.602 | 5.630 | 72,484 | -0.01(-0.11%) |
Oct 08, 2004 | 5.741 | 5.831 | 5.636 | 5.636 | 136,412 | -0.12(-2.04%) |
Oct 07, 2004 | 5.741 | 5.859 | 5.725 | 5.753 | 232,555 | +0.00(+0.07%) |
Oct 06, 2004 | 5.662 | 5.761 | 5.662 | 5.749 | 181,463 | +0.06(+1.08%) |
Oct 05, 2004 | 5.582 | 5.688 | 5.572 | 5.688 | 178,443 | +0.09(+1.52%) |
Oct 04, 2004 | 5.582 | 5.602 | 5.541 | 5.602 | 235,324 | +0.02(+0.36%) |
Oct 01, 2004 | 5.501 | 5.582 | 5.463 | 5.582 | 288,177 | +0.08(+1.48%) |
Sep 30, 2004 | 5.404 | 5.501 | 5.394 | 5.501 | 557,982 | +0.09(+1.65%) |
Sep 29, 2004 | 5.414 | 5.423 | 5.382 | 5.412 | 304,537 | +0.00(+0.00%) |
Sep 28, 2004 | 5.384 | 5.420 | 5.374 | 5.412 | 350,847 | +0.04(+0.81%) |
Sep 27, 2004 | 5.394 | 5.396 | 5.334 | 5.368 | 804,381 | -0.05(-0.84%) |
Sep 24, 2004 | 5.284 | 5.479 | 5.265 | 5.414 | 7,632,559 | +0.19(+3.61%) |
Sep 23, 2004 | 4.967 | 5.235 | 4.947 | 5.225 | 577,865 | +0.24(+4.74%) |
Sep 22, 2004 | 4.978 | 5.016 | 4.901 | 4.988 | 139,181 | +0.01(+0.20%) |
Sep 21, 2004 | 4.996 | 5.012 | 4.973 | 4.978 | 46,561 | -0.01(-0.24%) |
Sep 20, 2004 | 5.076 | 5.088 | 4.976 | 4.990 | 78,021 | -0.09(-1.68%) |
Sep 17, 2004 | 5.245 | 5.245 | 5.076 | 5.076 | 160,825 | -0.18(-3.37%) |
Sep 16, 2004 | 5.235 | 5.255 | 5.225 | 5.253 | 32,970 | +0.02(+0.34%) |
Sep 15, 2004 | 5.231 | 5.235 | 5.195 | 5.235 | 75,505 | +0.00(+0.08%) |
Sep 14, 2004 | 5.235 | 5.243 | 5.225 | 5.231 | 24,161 | -0.04(-0.68%) |
Sep 13, 2004 | 5.265 | 5.284 | 5.255 | 5.267 | 185,239 | +0.00(+0.04%) |
Sep 10, 2004 | 5.274 | 5.314 | 5.245 | 5.265 | 58,893 | -0.02(-0.38%) |
Sep 09, 2004 | 5.245 | 5.332 | 5.245 | 5.284 | 70,219 | +0.02(+0.42%) |
Sep 08, 2004 | 5.284 | 5.294 | 5.177 | 5.263 | 220,978 | -0.02(-0.38%) |
Sep 07, 2004 | 5.380 | 5.384 | 5.282 | 5.282 | 83,055 | -0.10(-1.81%) |
Sep 03, 2004 | 5.404 | 5.423 | 5.374 | 5.380 | 79,783 | -0.04(-0.66%) |
Sep 02, 2004 | 5.483 | 5.485 | 5.416 | 5.416 | 96,898 | -0.07(-1.23%) |
Sep 01, 2004 | 5.545 | 5.610 | 5.481 | 5.483 | 121,814 | -0.07(-1.29%) |
Aug 31, 2004 | 5.600 | 5.602 | 5.463 | 5.555 | 89,851 | -0.06(-1.03%) |
Aug 30, 2004 | 5.602 | 5.684 | 5.495 | 5.612 | 297,238 | -0.00(-0.04%) |
Aug 27, 2004 | 5.420 | 5.632 | 5.420 | 5.614 | 48,826 | +0.19(+3.48%) |
Aug 26, 2004 | 5.463 | 5.479 | 5.423 | 5.425 | 17,366 | -0.04(-0.69%) |
Aug 25, 2004 | 5.483 | 5.521 | 5.423 | 5.463 | 91,612 | -0.02(-0.36%) |
Aug 24, 2004 | 5.443 | 5.600 | 5.423 | 5.483 | 124,331 | +0.06(+1.10%) |
Aug 23, 2004 | 5.563 | 5.563 | 5.423 | 5.423 | 19,883 | -0.14(-2.50%) |
Aug 20, 2004 | 5.493 | 5.612 | 5.435 | 5.563 | 61,914 | +0.05(+0.90%) |
Aug 19, 2004 | 5.414 | 5.563 | 5.384 | 5.513 | 114,012 | +0.09(+1.65%) |
Aug 18, 2004 | 5.704 | 5.704 | 5.376 | 5.423 | 469,641 | -0.29(-5.08%) |
Aug 17, 2004 | 5.662 | 5.827 | 5.642 | 5.714 | 254,955 | +0.07(+1.23%) |
Aug 16, 2004 | 5.487 | 5.670 | 5.487 | 5.644 | 81,797 | +0.16(+2.86%) |
Aug 13, 2004 | 5.435 | 5.553 | 5.414 | 5.487 | 103,190 | +0.05(+0.95%) |
Aug 12, 2004 | 5.384 | 5.563 | 5.372 | 5.435 | 145,221 | +0.04(+0.81%) |
Aug 11, 2004 | 5.145 | 5.392 | 5.092 | 5.392 | 58,893 | +0.25(+4.79%) |
Aug 10, 2004 | 5.205 | 5.205 | 5.118 | 5.145 | 113,761 | -0.04(-0.80%) |
Aug 09, 2004 | 5.366 | 5.370 | 5.175 | 5.187 | 509,659 | -0.18(-3.33%) |
Aug 06, 2004 | 5.433 | 5.435 | 5.292 | 5.366 | 176,933 | -0.10(-1.75%) |
Aug 05, 2004 | 5.443 | 5.475 | 5.412 | 5.461 | 60,152 | +0.02(+0.33%) |
Aug 04, 2004 | 5.425 | 5.503 | 5.388 | 5.443 | 51,343 | +0.02(+0.37%) |
Aug 03, 2004 | 5.443 | 5.477 | 5.394 | 5.423 | 141,697 | -0.02(-0.37%) |