Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 5.891 | 5.941 | 5.862 | 5.930 | 632,080 | +0.03(+0.55%) |
Oct 28, 2004 | 5.972 | 5.972 | 5.869 | 5.898 | 856,343 | -0.07(-1.24%) |
Oct 27, 2004 | 5.891 | 5.999 | 5.885 | 5.972 | 1,095,038 | +0.06(+0.97%) |
Oct 26, 2004 | 5.891 | 5.941 | 5.878 | 5.914 | 1,294,136 | +0.01(+0.09%) |
Oct 25, 2004 | 5.902 | 5.909 | 5.806 | 5.909 | 3,410,570 | -0.04(-0.64%) |
Oct 22, 2004 | 5.927 | 5.972 | 5.891 | 5.947 | 3,128,576 | +0.02(+0.33%) |
Oct 21, 2004 | 5.721 | 5.938 | 5.657 | 5.927 | 2,176,754 | +0.21(+3.59%) |
Oct 20, 2004 | 5.467 | 5.772 | 5.467 | 5.721 | 2,205,250 | +0.26(+4.85%) |
Oct 19, 2004 | 5.494 | 5.539 | 5.422 | 5.457 | 780,478 | -0.03(-0.53%) |
Oct 18, 2004 | 5.476 | 5.505 | 5.363 | 5.485 | 504,406 | +0.01(+0.16%) |
Oct 15, 2004 | 5.523 | 5.558 | 5.469 | 5.476 | 896,680 | -0.03(-0.52%) |
Oct 14, 2004 | 5.532 | 5.599 | 5.505 | 5.505 | 1,101,700 | -0.03(-0.59%) |
Oct 13, 2004 | 5.521 | 5.559 | 5.516 | 5.538 | 1,211,240 | +0.03(+0.56%) |
Oct 12, 2004 | 5.431 | 5.541 | 5.399 | 5.507 | 661,686 | +0.06(+1.09%) |
Oct 11, 2004 | 5.480 | 5.503 | 5.426 | 5.448 | 425,211 | -0.04(-0.72%) |
Oct 08, 2004 | 5.539 | 5.572 | 5.476 | 5.487 | 897,791 | -0.08(-1.36%) |
Oct 07, 2004 | 5.567 | 5.595 | 5.529 | 5.563 | 890,019 | -0.02(-0.39%) |
Oct 06, 2004 | 5.521 | 5.585 | 5.502 | 5.585 | 539,192 | +0.06(+1.14%) |
Oct 05, 2004 | 5.550 | 5.558 | 5.487 | 5.521 | 825,997 | -0.03(-0.46%) |
Oct 04, 2004 | 5.521 | 5.583 | 5.503 | 5.547 | 1,107,251 | +0.06(+1.12%) |
Oct 01, 2004 | 5.507 | 5.507 | 5.449 | 5.485 | 1,395,165 | +0.02(+0.43%) |
Sep 30, 2004 | 5.422 | 5.478 | 5.419 | 5.462 | 818,225 | +0.01(+0.17%) |
Sep 29, 2004 | 5.332 | 5.460 | 5.332 | 5.453 | 574,349 | +0.10(+1.92%) |
Sep 28, 2004 | 5.287 | 5.361 | 5.276 | 5.350 | 415,589 | +0.04(+0.78%) |
Sep 27, 2004 | 5.312 | 5.354 | 5.242 | 5.309 | 620,978 | -0.02(-0.44%) |
Sep 24, 2004 | 5.363 | 5.399 | 5.320 | 5.332 | 580,270 | -0.03(-0.57%) |
Sep 23, 2004 | 5.440 | 5.440 | 5.354 | 5.363 | 871,516 | -0.10(-1.78%) |
Sep 22, 2004 | 5.514 | 5.514 | 5.440 | 5.460 | 902,231 | -0.06(-1.01%) |
Sep 21, 2004 | 5.530 | 5.567 | 5.498 | 5.516 | 474,060 | +0.01(+0.23%) |
Sep 20, 2004 | 5.530 | 5.568 | 5.476 | 5.503 | 743,471 | -0.03(-0.49%) |
Sep 17, 2004 | 5.539 | 5.575 | 5.451 | 5.530 | 870,035 | +0.03(+0.52%) |
Sep 16, 2004 | 5.458 | 5.552 | 5.458 | 5.502 | 750,503 | +0.04(+0.79%) |
Sep 15, 2004 | 5.413 | 5.467 | 5.370 | 5.458 | 778,998 | +0.03(+0.50%) |
Sep 14, 2004 | 5.404 | 5.449 | 5.372 | 5.431 | 545,113 | -0.01(-0.10%) |
Sep 13, 2004 | 5.431 | 5.505 | 5.413 | 5.437 | 745,692 | +0.03(+0.60%) |
Sep 10, 2004 | 5.368 | 5.424 | 5.312 | 5.404 | 1,587,972 | +0.06(+1.08%) |
Sep 09, 2004 | 5.276 | 5.359 | 5.267 | 5.347 | 613,576 | +0.07(+1.37%) |
Sep 08, 2004 | 5.260 | 5.303 | 5.260 | 5.275 | 554,365 | +0.02(+0.31%) |
Sep 07, 2004 | 5.206 | 5.267 | 5.206 | 5.258 | 820,816 | +0.08(+1.64%) |
Sep 03, 2004 | 5.222 | 5.224 | 5.158 | 5.174 | 396,345 | -0.09(-1.78%) |
Sep 02, 2004 | 5.127 | 5.276 | 5.122 | 5.267 | 732,739 | +0.12(+2.42%) |
Sep 01, 2004 | 5.170 | 5.206 | 5.138 | 5.143 | 574,719 | +0.00(+0.00%) |
Aug 31, 2004 | 5.201 | 5.213 | 5.073 | 5.143 | 812,304 | -0.05(-0.87%) |
Aug 30, 2004 | 5.190 | 5.242 | 5.147 | 5.188 | 435,943 | -0.04(-0.76%) |
Aug 27, 2004 | 5.195 | 5.267 | 5.188 | 5.228 | 588,412 | +0.01(+0.24%) |
Aug 26, 2004 | 5.269 | 5.282 | 5.212 | 5.215 | 549,184 | -0.07(-1.40%) |
Aug 25, 2004 | 5.271 | 5.323 | 5.228 | 5.289 | 409,668 | +0.00(+0.03%) |
Aug 24, 2004 | 5.314 | 5.332 | 5.251 | 5.287 | 593,223 | +0.02(+0.34%) |
Aug 23, 2004 | 5.269 | 5.314 | 5.260 | 5.269 | 593,593 | +0.02(+0.38%) |
Aug 20, 2004 | 5.172 | 5.253 | 5.143 | 5.249 | 543,263 | +0.08(+1.50%) |
Aug 19, 2004 | 5.251 | 5.264 | 5.147 | 5.172 | 586,931 | -0.07(-1.41%) |
Aug 18, 2004 | 5.158 | 5.249 | 5.114 | 5.246 | 762,715 | +0.05(+1.01%) |
Aug 17, 2004 | 5.188 | 5.276 | 5.176 | 5.194 | 478,871 | +0.02(+0.31%) |
Aug 16, 2004 | 5.170 | 5.224 | 5.116 | 5.177 | 787,140 | +0.01(+0.14%) |
Aug 13, 2004 | 5.152 | 5.195 | 5.136 | 5.170 | 659,465 | +0.02(+0.31%) |
Aug 12, 2004 | 5.212 | 5.212 | 5.078 | 5.154 | 893,350 | -0.06(-1.11%) |
Aug 11, 2004 | 5.287 | 5.287 | 5.136 | 5.212 | 1,206,429 | -0.11(-2.00%) |
Aug 10, 2004 | 5.203 | 5.340 | 5.203 | 5.318 | 1,561,327 | +0.12(+2.39%) |
Aug 09, 2004 | 5.213 | 5.262 | 5.179 | 5.194 | 1,224,933 | -0.02(-0.38%) |
Aug 06, 2004 | 5.386 | 5.386 | 5.179 | 5.213 | 784,919 | -0.19(-3.53%) |
Aug 05, 2004 | 5.534 | 5.534 | 5.381 | 5.404 | 979,946 | -0.13(-2.28%) |
Aug 04, 2004 | 5.494 | 5.539 | 5.444 | 5.530 | 584,341 | +0.04(+0.66%) |
Aug 03, 2004 | 5.548 | 5.548 | 5.442 | 5.494 | 708,315 | -0.07(-1.29%) |