Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 5.812 | 5.900 | 5.762 | 5.850 | 1,560,093 | +0.04(+0.65%) |
Oct 28, 2004 | 5.818 | 5.856 | 5.756 | 5.812 | 1,932,115 | -0.03(-0.43%) |
Oct 27, 2004 | 5.906 | 5.937 | 5.787 | 5.837 | 2,354,540 | -0.08(-1.37%) |
Oct 26, 2004 | 5.700 | 5.925 | 5.675 | 5.918 | 3,215,392 | +0.18(+3.16%) |
Oct 25, 2004 | 5.656 | 5.750 | 5.643 | 5.737 | 1,733,703 | +0.07(+1.21%) |
Oct 22, 2004 | 5.662 | 5.687 | 5.612 | 5.668 | 1,552,892 | +0.03(+0.55%) |
Oct 21, 2004 | 5.687 | 5.687 | 5.600 | 5.637 | 1,031,581 | -0.01(-0.22%) |
Oct 20, 2004 | 5.593 | 5.662 | 5.587 | 5.650 | 1,738,823 | +0.07(+1.23%) |
Oct 19, 2004 | 5.687 | 5.706 | 5.500 | 5.581 | 4,644,597 | -0.11(-1.98%) |
Oct 18, 2004 | 5.700 | 5.718 | 5.650 | 5.693 | 1,752,744 | -0.03(-0.44%) |
Oct 15, 2004 | 5.725 | 5.756 | 5.681 | 5.718 | 2,708,001 | +0.01(+0.22%) |
Oct 14, 2004 | 5.693 | 5.800 | 5.693 | 5.706 | 2,335,819 | +0.01(+0.22%) |
Oct 13, 2004 | 5.725 | 5.768 | 5.687 | 5.693 | 2,638,237 | -0.11(-1.83%) |
Oct 12, 2004 | 5.718 | 5.800 | 5.643 | 5.800 | 4,854,050 | -0.04(-0.64%) |
Oct 11, 2004 | 5.850 | 5.875 | 5.818 | 5.837 | 2,479,028 | -0.01(-0.21%) |
Oct 08, 2004 | 5.743 | 5.962 | 5.718 | 5.850 | 16,428,501 | -0.03(-0.53%) |
Oct 07, 2004 | 5.825 | 5.962 | 5.793 | 5.881 | 4,758,044 | +0.04(+0.75%) |
Oct 06, 2004 | 5.837 | 5.868 | 5.800 | 5.837 | 2,833,289 | +0.00(+0.00%) |
Oct 05, 2004 | 5.700 | 5.856 | 5.700 | 5.837 | 2,397,903 | +0.09(+1.52%) |
Oct 04, 2004 | 5.812 | 5.818 | 5.650 | 5.750 | 4,090,964 | -0.09(-1.60%) |
Oct 01, 2004 | 5.856 | 5.937 | 5.818 | 5.843 | 3,359,560 | -0.11(-1.79%) |
Sep 30, 2004 | 5.868 | 5.950 | 5.818 | 5.950 | 1,022,301 | +0.06(+1.06%) |
Sep 29, 2004 | 5.943 | 5.950 | 5.875 | 5.887 | 640,358 | -0.04(-0.74%) |
Sep 28, 2004 | 5.900 | 5.981 | 5.900 | 5.931 | 2,090,204 | +0.04(+0.74%) |
Sep 27, 2004 | 5.906 | 5.981 | 5.875 | 5.887 | 1,274,476 | -0.04(-0.74%) |
Sep 24, 2004 | 5.868 | 5.950 | 5.843 | 5.931 | 1,396,723 | +0.06(+0.96%) |
Sep 23, 2004 | 5.856 | 5.893 | 5.856 | 5.875 | 1,646,018 | +0.01(+0.11%) |
Sep 22, 2004 | 5.918 | 5.925 | 5.837 | 5.868 | 2,092,124 | -0.07(-1.26%) |
Sep 21, 2004 | 5.912 | 5.975 | 5.881 | 5.943 | 4,218,172 | +0.03(+0.53%) |
Sep 20, 2004 | 5.931 | 5.950 | 5.893 | 5.912 | 1,072,224 | -0.06(-1.05%) |
Sep 17, 2004 | 6.081 | 6.081 | 5.931 | 5.975 | 1,312,558 | +0.02(+0.31%) |
Sep 16, 2004 | 5.875 | 6.000 | 5.875 | 5.956 | 1,774,666 | +0.06(+0.95%) |
Sep 15, 2004 | 5.893 | 5.925 | 5.825 | 5.900 | 942,616 | +0.03(+0.43%) |
Sep 14, 2004 | 5.962 | 5.968 | 5.875 | 5.875 | 905,014 | -0.08(-1.36%) |
Sep 13, 2004 | 6.031 | 6.037 | 5.925 | 5.956 | 915,254 | -0.08(-1.24%) |
Sep 10, 2004 | 5.943 | 6.093 | 5.937 | 6.031 | 1,133,347 | +0.05(+0.84%) |
Sep 09, 2004 | 5.912 | 6.075 | 5.906 | 5.981 | 1,741,864 | +0.04(+0.74%) |
Sep 08, 2004 | 5.937 | 6.043 | 5.937 | 5.937 | 1,195,111 | -0.04(-0.73%) |
Sep 07, 2004 | 6.062 | 6.093 | 5.931 | 5.981 | 1,623,777 | -0.02(-0.31%) |
Sep 03, 2004 | 6.037 | 6.093 | 5.975 | 6.000 | 1,093,665 | -0.08(-1.34%) |
Sep 02, 2004 | 6.062 | 6.093 | 6.006 | 6.081 | 2,848,970 | +0.03(+0.41%) |
Sep 01, 2004 | 5.956 | 6.175 | 5.956 | 6.056 | 1,559,133 | +0.06(+0.94%) |
Aug 31, 2004 | 5.893 | 6.000 | 5.893 | 6.000 | 1,501,849 | +0.08(+1.37%) |
Aug 30, 2004 | 5.875 | 5.956 | 5.818 | 5.918 | 1,389,042 | +0.02(+0.32%) |
Aug 27, 2004 | 5.843 | 5.925 | 5.831 | 5.900 | 1,549,372 | +0.07(+1.18%) |
Aug 26, 2004 | 5.812 | 5.868 | 5.787 | 5.831 | 1,072,064 | +0.02(+0.32%) |
Aug 25, 2004 | 5.750 | 5.831 | 5.712 | 5.812 | 1,366,161 | +0.06(+1.09%) |
Aug 24, 2004 | 5.825 | 5.837 | 5.706 | 5.750 | 1,453,206 | -0.01(-0.22%) |
Aug 23, 2004 | 5.743 | 5.825 | 5.725 | 5.762 | 1,121,827 | -0.02(-0.32%) |
Aug 20, 2004 | 5.800 | 5.825 | 5.762 | 5.781 | 978,778 | +0.00(+0.00%) |
Aug 19, 2004 | 5.812 | 5.818 | 5.756 | 5.781 | 1,478,008 | -0.03(-0.54%) |
Aug 18, 2004 | 5.718 | 5.818 | 5.706 | 5.812 | 2,263,495 | +0.11(+1.97%) |
Aug 17, 2004 | 5.675 | 5.725 | 5.573 | 5.700 | 1,914,354 | +0.07(+1.22%) |
Aug 16, 2004 | 5.543 | 5.631 | 5.537 | 5.631 | 1,458,807 | +0.12(+2.27%) |
Aug 13, 2004 | 5.500 | 5.531 | 5.450 | 5.506 | 713,482 | +0.02(+0.34%) |
Aug 12, 2004 | 5.500 | 5.562 | 5.468 | 5.487 | 1,266,155 | -0.08(-1.35%) |
Aug 11, 2004 | 5.606 | 5.606 | 5.468 | 5.562 | 1,217,832 | -0.04(-0.78%) |
Aug 10, 2004 | 5.437 | 5.606 | 5.425 | 5.606 | 1,219,432 | +0.19(+3.58%) |
Aug 09, 2004 | 5.437 | 5.475 | 5.406 | 5.412 | 1,515,770 | -0.06(-1.03%) |
Aug 06, 2004 | 5.493 | 5.568 | 5.431 | 5.468 | 1,732,743 | -0.05(-0.91%) |
Aug 05, 2004 | 5.718 | 5.725 | 5.493 | 5.518 | 2,055,162 | -0.14(-2.43%) |
Aug 04, 2004 | 5.593 | 5.693 | 5.550 | 5.656 | 1,328,559 | +0.00(+0.00%) |
Aug 03, 2004 | 5.693 | 5.693 | 5.612 | 5.656 | 1,406,164 | -0.03(-0.55%) |