Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 6.310 | 6.480 | 6.030 | 6.450 | 148,400 | +0.14(+2.22%) |
Oct 28, 2004 | 6.000 | 6.870 | 6.000 | 6.310 | 639,300 | +0.67(+11.88%) |
Oct 27, 2004 | 5.600 | 5.690 | 5.500 | 5.640 | 116,200 | +0.13(+2.36%) |
Oct 26, 2004 | 5.490 | 5.570 | 5.450 | 5.510 | 123,900 | +0.03(+0.55%) |
Oct 25, 2004 | 5.450 | 5.540 | 5.450 | 5.480 | 82,500 | +0.03(+0.55%) |
Oct 22, 2004 | 5.410 | 5.500 | 5.410 | 5.450 | 124,600 | +0.04(+0.74%) |
Oct 21, 2004 | 5.320 | 5.500 | 5.320 | 5.410 | 244,800 | +0.06(+1.12%) |
Oct 20, 2004 | 5.200 | 5.380 | 5.190 | 5.350 | 136,900 | +0.10(+1.90%) |
Oct 19, 2004 | 5.360 | 5.450 | 5.240 | 5.250 | 293,700 | -0.15(-2.78%) |
Oct 18, 2004 | 5.480 | 5.580 | 5.320 | 5.400 | 163,400 | -0.08(-1.46%) |
Oct 15, 2004 | 5.500 | 5.510 | 5.390 | 5.480 | 110,700 | -0.04(-0.72%) |
Oct 14, 2004 | 5.450 | 5.590 | 5.450 | 5.520 | 194,800 | +0.04(+0.73%) |
Oct 13, 2004 | 5.550 | 5.610 | 5.470 | 5.480 | 174,200 | -0.08(-1.44%) |
Oct 12, 2004 | 5.500 | 5.560 | 5.380 | 5.560 | 149,400 | +0.07(+1.28%) |
Oct 11, 2004 | 5.380 | 5.490 | 5.150 | 5.490 | 204,100 | +0.07(+1.29%) |
Oct 08, 2004 | 5.500 | 5.520 | 5.350 | 5.420 | 317,500 | -0.09(-1.63%) |
Oct 07, 2004 | 5.600 | 5.600 | 5.470 | 5.510 | 200,400 | -0.09(-1.61%) |
Oct 06, 2004 | 5.620 | 5.650 | 5.560 | 5.600 | 111,200 | -0.02(-0.36%) |
Oct 05, 2004 | 5.700 | 5.700 | 5.550 | 5.620 | 157,400 | +0.02(+0.36%) |
Oct 04, 2004 | 5.540 | 5.700 | 5.500 | 5.600 | 253,900 | +0.23(+4.28%) |
Oct 01, 2004 | 5.100 | 5.390 | 5.100 | 5.370 | 318,500 | +0.36(+7.19%) |
Sep 30, 2004 | 4.930 | 5.070 | 4.855 | 5.010 | 421,300 | +0.08(+1.62%) |
Sep 29, 2004 | 5.110 | 5.110 | 4.910 | 4.930 | 183,300 | -0.14(-2.76%) |
Sep 28, 2004 | 4.980 | 5.080 | 4.910 | 5.070 | 520,300 | +0.17(+3.47%) |
Sep 27, 2004 | 5.000 | 5.000 | 4.880 | 4.900 | 194,100 | -0.11(-2.20%) |
Sep 24, 2004 | 5.250 | 5.300 | 4.960 | 5.010 | 367,900 | -0.24(-4.57%) |
Sep 23, 2004 | 5.450 | 5.470 | 5.240 | 5.250 | 176,500 | -0.14(-2.60%) |
Sep 22, 2004 | 5.690 | 5.690 | 5.360 | 5.390 | 368,200 | -0.24(-4.26%) |
Sep 21, 2004 | 5.570 | 5.780 | 5.570 | 5.630 | 221,600 | +0.16(+2.93%) |
Sep 20, 2004 | 5.730 | 5.730 | 5.360 | 5.470 | 220,200 | -0.22(-3.87%) |
Sep 17, 2004 | 5.700 | 5.730 | 5.650 | 5.690 | 145,100 | -0.01(-0.18%) |
Sep 16, 2004 | 5.710 | 5.750 | 5.620 | 5.700 | 214,300 | -0.01(-0.18%) |
Sep 15, 2004 | 5.840 | 5.850 | 5.680 | 5.710 | 201,100 | -0.18(-3.06%) |
Sep 14, 2004 | 6.070 | 6.070 | 5.760 | 5.890 | 179,500 | -0.22(-3.60%) |
Sep 13, 2004 | 6.430 | 6.460 | 6.100 | 6.110 | 202,500 | -0.24(-3.78%) |
Sep 10, 2004 | 6.300 | 6.450 | 6.260 | 6.350 | 320,000 | +0.06(+0.95%) |
Sep 09, 2004 | 6.100 | 6.350 | 6.020 | 6.290 | 287,800 | +0.24(+3.97%) |
Sep 08, 2004 | 6.110 | 6.110 | 5.960 | 6.050 | 307,400 | -0.02(-0.33%) |
Sep 07, 2004 | 6.000 | 6.180 | 5.930 | 6.070 | 573,700 | +0.33(+5.75%) |
Sep 03, 2004 | 5.720 | 5.850 | 5.580 | 5.740 | 384,600 | +0.03(+0.53%) |
Sep 02, 2004 | 5.540 | 5.850 | 5.450 | 5.710 | 562,900 | +0.23(+4.20%) |
Sep 01, 2004 | 5.540 | 5.630 | 5.450 | 5.480 | 219,900 | +0.03(+0.55%) |
Aug 31, 2004 | 5.500 | 5.600 | 5.440 | 5.450 | 201,300 | +0.01(+0.18%) |
Aug 30, 2004 | 5.550 | 5.770 | 5.400 | 5.440 | 383,700 | -0.06(-1.09%) |
Aug 27, 2004 | 5.400 | 5.510 | 5.390 | 5.500 | 338,700 | +0.10(+1.85%) |
Aug 26, 2004 | 5.440 | 5.450 | 5.310 | 5.400 | 384,700 | +0.10(+1.89%) |
Aug 25, 2004 | 5.430 | 5.440 | 5.250 | 5.300 | 358,900 | -0.05(-0.93%) |
Aug 24, 2004 | 5.430 | 5.600 | 5.280 | 5.350 | 360,400 | -0.07(-1.29%) |
Aug 23, 2004 | 5.570 | 5.800 | 5.370 | 5.420 | 519,100 | -0.12(-2.17%) |
Aug 20, 2004 | 5.550 | 5.850 | 5.500 | 5.540 | 505,100 | +0.03(+0.54%) |
Aug 19, 2004 | 6.370 | 6.370 | 5.310 | 5.510 | 741,300 | -0.69(-11.13%) |
Aug 18, 2004 | 6.340 | 6.660 | 6.020 | 6.200 | 520,000 | -0.14(-2.21%) |
Aug 17, 2004 | 5.110 | 6.520 | 5.100 | 6.340 | 1,548,400 | +1.14(+21.92%) |
Aug 16, 2004 | 4.520 | 5.640 | 4.520 | 5.200 | 1,346,100 | +0.78(+17.65%) |
Aug 13, 2004 | 4.500 | 4.690 | 4.150 | 4.420 | 1,036,800 | +0.11(+2.55%) |
Aug 12, 2004 | 5.670 | 5.900 | 4.270 | 4.310 | 1,962,900 | -1.33(-23.58%) |
Aug 11, 2004 | 7.400 | 7.500 | 5.510 | 5.640 | 3,009,400 | -3.87(-40.69%) |
Aug 10, 2004 | 9.640 | 9.660 | 9.100 | 9.510 | 174,600 | -0.03(-0.31%) |
Aug 09, 2004 | 9.560 | 9.850 | 9.430 | 9.540 | 218,700 | -0.01(-0.10%) |
Aug 06, 2004 | 9.500 | 9.600 | 9.400 | 9.550 | 200,600 | -0.04(-0.42%) |
Aug 05, 2004 | 9.930 | 9.980 | 9.510 | 9.590 | 83,600 | -0.28(-2.84%) |
Aug 04, 2004 | 9.830 | 10.06 | 9.300 | 9.870 | 749,300 | -0.04(-0.40%) |
Aug 03, 2004 | 10.03 | 10.15 | 9.860 | 9.910 | 93,100 | -0.22(-2.17%) |