Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 4.953 | 4.960 | 4.897 | 4.948 | 716,183 | +0.01(+0.21%) |
Oct 28, 2004 | 5.001 | 5.006 | 4.872 | 4.938 | 2,159,949 | -0.03(-0.64%) |
Oct 27, 2004 | 4.953 | 4.989 | 4.893 | 4.969 | 1,051,954 | +0.07(+1.48%) |
Oct 26, 2004 | 4.869 | 4.916 | 4.859 | 4.897 | 1,668,878 | +0.08(+1.73%) |
Oct 25, 2004 | 4.801 | 4.827 | 4.772 | 4.813 | 1,500,281 | +0.02(+0.40%) |
Oct 22, 2004 | 4.896 | 4.900 | 4.773 | 4.794 | 1,412,420 | -0.05(-1.00%) |
Oct 21, 2004 | 4.851 | 4.853 | 4.825 | 4.843 | 1,070,476 | +0.02(+0.33%) |
Oct 20, 2004 | 4.843 | 4.862 | 4.805 | 4.827 | 1,293,689 | +0.08(+1.60%) |
Oct 19, 2004 | 4.790 | 4.826 | 4.725 | 4.751 | 864,359 | +0.01(+0.29%) |
Oct 18, 2004 | 4.717 | 4.787 | 4.712 | 4.738 | 1,123,192 | +0.02(+0.33%) |
Oct 15, 2004 | 4.790 | 4.794 | 4.688 | 4.722 | 2,016,047 | -0.05(-1.06%) |
Oct 14, 2004 | 4.817 | 4.833 | 4.753 | 4.772 | 563,733 | -0.02(-0.44%) |
Oct 13, 2004 | 4.885 | 4.890 | 4.762 | 4.793 | 1,699,748 | -0.02(-0.33%) |
Oct 12, 2004 | 4.722 | 4.853 | 4.666 | 4.809 | 3,398,547 | +0.20(+4.29%) |
Oct 11, 2004 | 4.580 | 4.631 | 4.580 | 4.611 | 1,767,662 | +0.04(+0.78%) |
Oct 08, 2004 | 4.684 | 4.704 | 4.559 | 4.575 | 2,744,579 | -0.04(-0.89%) |
Oct 07, 2004 | 4.680 | 4.680 | 4.564 | 4.617 | 2,793,496 | -0.04(-0.79%) |
Oct 06, 2004 | 4.927 | 4.933 | 4.530 | 4.653 | 10,217,489 | -0.28(-5.60%) |
Oct 05, 2004 | 5.049 | 5.050 | 4.911 | 4.929 | 2,382,212 | -0.12(-2.38%) |
Oct 04, 2004 | 5.022 | 5.065 | 5.006 | 5.049 | 1,228,625 | +0.02(+0.44%) |
Oct 01, 2004 | 5.012 | 5.052 | 5.010 | 5.027 | 478,247 | +0.01(+0.29%) |
Sep 30, 2004 | 5.033 | 5.055 | 5.002 | 5.012 | 690,537 | -0.04(-0.85%) |
Sep 29, 2004 | 4.969 | 5.090 | 4.966 | 5.056 | 979,765 | +0.09(+1.76%) |
Sep 28, 2004 | 5.053 | 5.057 | 4.941 | 4.968 | 2,161,848 | -0.08(-1.67%) |
Sep 27, 2004 | 5.072 | 5.080 | 5.043 | 5.052 | 750,378 | -0.02(-0.39%) |
Sep 24, 2004 | 5.059 | 5.107 | 5.056 | 5.072 | 343,369 | +0.01(+0.17%) |
Sep 23, 2004 | 5.132 | 5.152 | 5.025 | 5.064 | 912,801 | -0.05(-0.97%) |
Sep 22, 2004 | 5.106 | 5.132 | 5.090 | 5.113 | 1,802,332 | +0.06(+1.19%) |
Sep 21, 2004 | 5.064 | 5.092 | 5.028 | 5.053 | 1,045,780 | +0.04(+0.86%) |
Sep 20, 2004 | 5.003 | 5.032 | 4.995 | 5.010 | 1,287,515 | -0.03(-0.63%) |
Sep 17, 2004 | 5.025 | 5.069 | 5.024 | 5.042 | 966,942 | -0.01(-0.10%) |
Sep 16, 2004 | 5.050 | 5.072 | 5.032 | 5.047 | 773,174 | -0.05(-0.99%) |
Sep 15, 2004 | 5.146 | 5.162 | 5.090 | 5.098 | 741,354 | -0.11(-2.12%) |
Sep 14, 2004 | 5.164 | 5.209 | 5.152 | 5.208 | 1,297,964 | +0.04(+0.86%) |
Sep 13, 2004 | 5.117 | 5.186 | 5.092 | 5.164 | 771,274 | +0.04(+0.86%) |
Sep 10, 2004 | 5.026 | 5.150 | 5.013 | 5.120 | 641,145 | +0.07(+1.44%) |
Sep 09, 2004 | 5.122 | 5.138 | 5.035 | 5.047 | 1,296,064 | -0.09(-1.76%) |
Sep 08, 2004 | 5.106 | 5.191 | 5.105 | 5.138 | 482,521 | +0.04(+0.70%) |
Sep 07, 2004 | 5.052 | 5.140 | 5.052 | 5.102 | 577,506 | +0.03(+0.56%) |
Sep 03, 2004 | 5.101 | 5.127 | 5.073 | 5.073 | 717,133 | -0.05(-1.03%) |
Sep 02, 2004 | 5.032 | 5.159 | 5.032 | 5.126 | 859,610 | +0.07(+1.35%) |
Sep 01, 2004 | 5.029 | 5.073 | 5.029 | 5.058 | 479,197 | +0.03(+0.57%) |
Aug 31, 2004 | 4.948 | 5.029 | 4.948 | 5.029 | 580,355 | +0.04(+0.78%) |
Aug 30, 2004 | 4.969 | 5.011 | 4.963 | 4.990 | 948,895 | -0.05(-0.90%) |
Aug 27, 2004 | 5.033 | 5.043 | 4.990 | 5.036 | 866,259 | +0.10(+2.03%) |
Aug 26, 2004 | 4.938 | 4.968 | 4.926 | 4.936 | 716,183 | -0.01(-0.19%) |
Aug 25, 2004 | 4.896 | 4.983 | 4.896 | 4.945 | 1,282,766 | +0.03(+0.69%) |
Aug 24, 2004 | 4.790 | 4.916 | 4.758 | 4.911 | 2,277,729 | +0.03(+0.52%) |
Aug 23, 2004 | 4.845 | 4.898 | 4.833 | 4.886 | 1,047,679 | -0.00(-0.02%) |
Aug 20, 2004 | 4.822 | 4.899 | 4.821 | 4.887 | 488,695 | +0.09(+1.78%) |
Aug 19, 2004 | 4.780 | 4.809 | 4.759 | 4.802 | 809,743 | +0.02(+0.35%) |
Aug 18, 2004 | 4.732 | 4.787 | 4.726 | 4.785 | 948,420 | +0.03(+0.64%) |
Aug 17, 2004 | 4.734 | 4.767 | 4.696 | 4.754 | 797,395 | +0.02(+0.42%) |
Aug 16, 2004 | 4.611 | 4.738 | 4.611 | 4.734 | 1,102,770 | +0.09(+1.86%) |
Aug 13, 2004 | 4.687 | 4.714 | 4.601 | 4.648 | 1,341,657 | -0.06(-1.25%) |
Aug 12, 2004 | 4.764 | 4.765 | 4.683 | 4.707 | 1,363,503 | -0.08(-1.76%) |
Aug 11, 2004 | 4.780 | 4.793 | 4.685 | 4.791 | 1,359,704 | +0.01(+0.24%) |
Aug 10, 2004 | 4.738 | 4.818 | 4.699 | 4.780 | 1,984,702 | +0.13(+2.90%) |
Aug 09, 2004 | 4.648 | 4.655 | 4.611 | 4.645 | 1,366,827 | +0.02(+0.50%) |
Aug 06, 2004 | 4.947 | 5.001 | 4.459 | 4.622 | 6,410,508 | -0.43(-8.56%) |
Aug 05, 2004 | 5.302 | 5.308 | 5.053 | 5.055 | 1,248,097 | -0.25(-4.67%) |
Aug 04, 2004 | 5.253 | 5.303 | 5.228 | 5.302 | 739,929 | +0.04(+0.70%) |
Aug 03, 2004 | 5.264 | 5.318 | 5.242 | 5.265 | 852,011 | -0.02(-0.44%) |