Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 5.580 | 5.629 | 5.505 | 5.524 | 1,059,991 | -0.07(-1.27%) |
Oct 28, 2004 | 5.558 | 5.621 | 5.532 | 5.595 | 871,745 | +0.01(+0.22%) |
Oct 27, 2004 | 5.520 | 5.585 | 5.513 | 5.582 | 910,183 | +0.07(+1.33%) |
Oct 26, 2004 | 5.544 | 5.564 | 5.449 | 5.509 | 1,525,185 | -0.05(-0.84%) |
Oct 25, 2004 | 5.558 | 5.578 | 5.516 | 5.556 | 740,663 | -0.02(-0.40%) |
Oct 22, 2004 | 5.621 | 5.641 | 5.560 | 5.578 | 438,583 | -0.05(-0.83%) |
Oct 21, 2004 | 5.580 | 5.662 | 5.554 | 5.625 | 603,667 | +0.02(+0.40%) |
Oct 20, 2004 | 5.556 | 5.672 | 5.540 | 5.603 | 768,752 | +0.04(+0.80%) |
Oct 19, 2004 | 5.662 | 5.704 | 5.538 | 5.558 | 662,309 | -0.10(-1.69%) |
Oct 18, 2004 | 5.591 | 5.666 | 5.564 | 5.654 | 924,474 | +0.04(+0.76%) |
Oct 15, 2004 | 5.651 | 5.733 | 5.585 | 5.611 | 881,601 | -0.03(-0.50%) |
Oct 14, 2004 | 5.613 | 5.672 | 5.599 | 5.639 | 1,174,318 | +0.03(+0.47%) |
Oct 13, 2004 | 5.672 | 5.672 | 5.585 | 5.613 | 1,326,590 | -0.02(-0.32%) |
Oct 12, 2004 | 5.566 | 5.660 | 5.501 | 5.631 | 1,727,721 | +0.06(+1.06%) |
Oct 11, 2004 | 5.570 | 5.603 | 5.550 | 5.572 | 807,682 | -0.01(-0.15%) |
Oct 08, 2004 | 5.702 | 5.720 | 5.552 | 5.580 | 1,468,514 | -0.11(-1.96%) |
Oct 07, 2004 | 5.712 | 5.723 | 5.668 | 5.692 | 1,025,988 | -0.04(-0.71%) |
Oct 06, 2004 | 5.682 | 5.733 | 5.670 | 5.733 | 1,000,363 | +0.04(+0.68%) |
Oct 05, 2004 | 5.591 | 5.708 | 5.591 | 5.694 | 1,332,011 | +0.10(+1.85%) |
Oct 04, 2004 | 5.617 | 5.629 | 5.560 | 5.591 | 2,374,262 | -0.04(-0.72%) |
Oct 01, 2004 | 5.682 | 5.692 | 5.619 | 5.631 | 1,527,156 | -0.06(-1.10%) |
Sep 30, 2004 | 5.591 | 5.725 | 5.591 | 5.694 | 1,561,651 | +0.06(+1.12%) |
Sep 29, 2004 | 5.664 | 5.682 | 5.611 | 5.631 | 1,053,092 | -0.03(-0.47%) |
Sep 28, 2004 | 5.570 | 5.692 | 5.570 | 5.658 | 1,375,377 | +0.06(+1.12%) |
Sep 27, 2004 | 5.743 | 5.743 | 5.580 | 5.595 | 1,720,330 | -0.17(-2.89%) |
Sep 24, 2004 | 5.753 | 5.785 | 5.743 | 5.761 | 2,247,615 | +0.04(+0.67%) |
Sep 23, 2004 | 5.824 | 5.836 | 5.692 | 5.723 | 1,749,404 | -0.09(-1.47%) |
Sep 22, 2004 | 5.921 | 5.936 | 5.741 | 5.808 | 1,679,921 | -0.11(-1.82%) |
Sep 21, 2004 | 5.942 | 6.017 | 5.840 | 5.915 | 1,657,745 | -0.03(-0.44%) |
Sep 20, 2004 | 6.149 | 6.149 | 5.915 | 5.942 | 1,222,119 | -0.23(-3.75%) |
Sep 17, 2004 | 6.226 | 6.258 | 6.161 | 6.173 | 891,457 | -0.04(-0.65%) |
Sep 16, 2004 | 6.220 | 6.254 | 6.195 | 6.214 | 331,154 | +0.00(+0.00%) |
Sep 15, 2004 | 6.313 | 6.313 | 6.199 | 6.214 | 932,851 | -0.10(-1.57%) |
Sep 14, 2004 | 6.250 | 6.313 | 6.203 | 6.313 | 949,606 | +0.06(+1.01%) |
Sep 13, 2004 | 6.179 | 6.291 | 6.179 | 6.250 | 1,060,484 | +0.08(+1.35%) |
Sep 10, 2004 | 6.234 | 6.246 | 6.145 | 6.167 | 1,011,205 | -0.07(-1.07%) |
Sep 09, 2004 | 6.240 | 6.285 | 6.216 | 6.234 | 711,096 | -0.01(-0.10%) |
Sep 08, 2004 | 6.321 | 6.348 | 6.220 | 6.240 | 671,180 | -0.06(-0.97%) |
Sep 07, 2004 | 6.230 | 6.301 | 6.230 | 6.301 | 1,000,856 | +0.08(+1.34%) |
Sep 03, 2004 | 6.205 | 6.250 | 6.167 | 6.218 | 880,615 | +0.01(+0.23%) |
Sep 02, 2004 | 6.139 | 6.252 | 6.139 | 6.203 | 1,025,988 | +2.10(+51.27%) |
Sep 01, 2004 | 4.056 | 4.105 | 4.056 | 4.101 | 873,716 | +0.05(+1.11%) |
Aug 31, 2004 | 4.014 | 4.058 | 4.014 | 4.056 | 850,062 | +0.04(+1.03%) |
Aug 30, 2004 | 4.035 | 4.049 | 4.013 | 4.014 | 658,613 | -0.02(-0.51%) |
Aug 27, 2004 | 4.009 | 4.036 | 3.986 | 4.035 | 726,618 | +0.02(+0.54%) |
Aug 26, 2004 | 4.004 | 4.022 | 3.994 | 4.013 | 1,362,318 | +0.02(+0.45%) |
Aug 25, 2004 | 3.964 | 4.012 | 3.961 | 3.995 | 1,016,379 | +0.04(+1.03%) |
Aug 24, 2004 | 3.949 | 3.982 | 3.949 | 3.955 | 728,097 | +0.01(+0.32%) |
Aug 23, 2004 | 3.960 | 3.985 | 3.942 | 3.942 | 710,356 | -0.04(-0.88%) |
Aug 20, 2004 | 3.976 | 3.984 | 3.961 | 3.977 | 789,449 | +0.00(+0.00%) |
Aug 19, 2004 | 3.985 | 4.001 | 3.947 | 3.977 | 1,452,498 | -0.01(-0.14%) |
Aug 18, 2004 | 3.923 | 4.012 | 3.878 | 3.983 | 2,348,391 | +0.05(+1.35%) |
Aug 17, 2004 | 3.995 | 4.011 | 3.910 | 3.930 | 2,020,192 | -0.08(-2.09%) |
Aug 16, 2004 | 4.050 | 4.053 | 3.973 | 4.013 | 2,675,850 | -0.05(-1.22%) |
Aug 13, 2004 | 4.135 | 4.137 | 4.050 | 4.063 | 2,098,546 | -0.08(-1.87%) |
Aug 12, 2004 | 4.152 | 4.192 | 4.118 | 4.141 | 2,748,290 | -0.02(-0.41%) |
Aug 11, 2004 | 4.013 | 4.176 | 3.997 | 4.158 | 2,730,549 | +0.13(+3.25%) |
Aug 10, 2004 | 3.853 | 4.049 | 3.848 | 4.027 | 2,760,856 | +0.17(+4.52%) |
Aug 09, 2004 | 3.857 | 3.875 | 3.811 | 3.853 | 1,560,419 | +0.01(+0.38%) |
Aug 06, 2004 | 3.883 | 3.905 | 3.781 | 3.838 | 1,949,231 | -0.04(-0.91%) |
Aug 05, 2004 | 3.981 | 3.981 | 3.874 | 3.874 | 1,227,786 | -0.12(-2.92%) |
Aug 04, 2004 | 3.986 | 3.995 | 3.947 | 3.990 | 930,634 | -0.00(-0.05%) |
Aug 03, 2004 | 4.004 | 4.006 | 3.964 | 3.992 | 1,174,565 | -0.00(-0.02%) |