Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 5.882 | 5.930 | 5.859 | 5.910 | 4,257,873 | -0.00(-0.05%) |
Oct 28, 2004 | 5.914 | 5.934 | 5.847 | 5.912 | 3,840,146 | -0.00(-0.02%) |
Oct 27, 2004 | 5.893 | 5.918 | 5.836 | 5.914 | 3,220,732 | +0.03(+0.46%) |
Oct 26, 2004 | 5.781 | 5.891 | 5.774 | 5.887 | 4,923,661 | +0.11(+1.88%) |
Oct 25, 2004 | 5.824 | 5.832 | 5.764 | 5.778 | 3,428,307 | -0.05(-0.79%) |
Oct 22, 2004 | 5.910 | 5.914 | 5.816 | 5.824 | 3,151,540 | -0.09(-1.45%) |
Oct 21, 2004 | 5.865 | 5.961 | 5.851 | 5.910 | 6,628,429 | +0.00(+0.05%) |
Oct 20, 2004 | 5.868 | 5.912 | 5.771 | 5.907 | 5,709,429 | +0.03(+0.51%) |
Oct 19, 2004 | 5.849 | 5.944 | 5.843 | 5.877 | 7,532,708 | +0.02(+0.35%) |
Oct 18, 2004 | 5.787 | 5.862 | 5.686 | 5.857 | 4,538,689 | +0.03(+0.56%) |
Oct 15, 2004 | 5.762 | 5.835 | 5.762 | 5.824 | 4,599,784 | +0.06(+1.08%) |
Oct 14, 2004 | 5.740 | 5.774 | 5.722 | 5.762 | 4,000,612 | +0.03(+0.47%) |
Oct 13, 2004 | 5.732 | 5.767 | 5.696 | 5.734 | 5,856,646 | +0.03(+0.45%) |
Oct 12, 2004 | 5.578 | 5.714 | 5.578 | 5.709 | 4,797,422 | +0.09(+1.62%) |
Oct 11, 2004 | 5.628 | 5.647 | 5.567 | 5.618 | 2,839,073 | -0.01(-0.19%) |
Oct 08, 2004 | 5.652 | 5.717 | 5.616 | 5.628 | 3,549,393 | -0.05(-0.81%) |
Oct 07, 2004 | 5.622 | 5.709 | 5.620 | 5.675 | 4,321,913 | +0.03(+0.51%) |
Oct 06, 2004 | 5.733 | 5.786 | 5.624 | 5.646 | 6,748,411 | +0.01(+0.14%) |
Oct 05, 2004 | 5.552 | 5.660 | 5.543 | 5.638 | 6,947,153 | +0.09(+1.54%) |
Oct 04, 2004 | 5.487 | 5.570 | 5.464 | 5.552 | 5,712,742 | +0.07(+1.19%) |
Oct 01, 2004 | 5.489 | 5.541 | 5.438 | 5.487 | 4,234,687 | -0.04(-0.66%) |
Sep 30, 2004 | 5.479 | 5.550 | 5.464 | 5.524 | 3,651,709 | +0.03(+0.57%) |
Sep 29, 2004 | 5.468 | 5.493 | 5.444 | 5.493 | 2,429,442 | +0.02(+0.32%) |
Sep 28, 2004 | 5.480 | 5.486 | 5.452 | 5.475 | 2,061,033 | +0.02(+0.35%) |
Sep 27, 2004 | 5.493 | 5.505 | 5.438 | 5.456 | 2,408,464 | -0.06(-1.06%) |
Sep 24, 2004 | 5.455 | 5.528 | 5.455 | 5.514 | 2,715,043 | +0.06(+1.05%) |
Sep 23, 2004 | 5.436 | 5.486 | 5.430 | 5.457 | 3,612,696 | +0.02(+0.42%) |
Sep 22, 2004 | 5.468 | 5.469 | 5.399 | 5.434 | 4,355,772 | -0.08(-1.53%) |
Sep 21, 2004 | 5.527 | 5.537 | 5.499 | 5.518 | 2,874,405 | -0.01(-0.12%) |
Sep 20, 2004 | 5.525 | 5.570 | 5.514 | 5.525 | 2,584,020 | +0.00(+0.00%) |
Sep 17, 2004 | 5.499 | 5.548 | 5.482 | 5.525 | 3,476,521 | +0.05(+0.92%) |
Sep 16, 2004 | 5.468 | 5.531 | 5.465 | 5.475 | 2,818,462 | +0.00(+0.00%) |
Sep 15, 2004 | 5.474 | 5.512 | 5.469 | 5.475 | 2,798,220 | -0.01(-0.22%) |
Sep 14, 2004 | 5.525 | 5.554 | 5.475 | 5.487 | 4,781,597 | -0.06(-1.13%) |
Sep 13, 2004 | 5.558 | 5.570 | 5.520 | 5.550 | 2,332,279 | -0.01(-0.15%) |
Sep 10, 2004 | 5.491 | 5.570 | 5.469 | 5.558 | 3,770,586 | +0.04(+0.74%) |
Sep 09, 2004 | 5.461 | 5.529 | 5.461 | 5.517 | 8,997,882 | +0.17(+3.25%) |
Sep 08, 2004 | 5.404 | 5.442 | 5.342 | 5.343 | 3,852,291 | -0.06(-1.11%) |
Sep 07, 2004 | 5.427 | 5.433 | 5.359 | 5.403 | 4,208,924 | -0.02(-0.45%) |
Sep 03, 2004 | 5.445 | 5.457 | 5.412 | 5.427 | 3,316,055 | -0.00(-0.05%) |
Sep 02, 2004 | 5.438 | 5.480 | 5.369 | 5.430 | 3,446,709 | -0.02(-0.40%) |
Sep 01, 2004 | 5.415 | 5.455 | 5.364 | 5.452 | 4,613,770 | +0.06(+1.06%) |
Aug 31, 2004 | 5.332 | 5.395 | 5.301 | 5.395 | 3,008,004 | +0.07(+1.30%) |
Aug 30, 2004 | 5.346 | 5.368 | 5.309 | 5.325 | 2,978,560 | -0.02(-0.38%) |
Aug 27, 2004 | 5.380 | 5.415 | 5.338 | 5.346 | 2,593,221 | -0.05(-1.01%) |
Aug 26, 2004 | 5.364 | 5.411 | 5.339 | 5.400 | 2,726,084 | +0.03(+0.48%) |
Aug 25, 2004 | 5.335 | 5.414 | 5.293 | 5.374 | 4,152,981 | +0.04(+0.74%) |
Aug 24, 2004 | 5.298 | 5.358 | 5.298 | 5.335 | 3,417,634 | +0.06(+1.21%) |
Aug 23, 2004 | 5.301 | 5.335 | 5.245 | 5.271 | 1,868,547 | -0.03(-0.56%) |
Aug 20, 2004 | 5.206 | 5.302 | 5.190 | 5.301 | 1,997,361 | +0.09(+1.72%) |
Aug 19, 2004 | 5.200 | 5.220 | 5.172 | 5.211 | 3,037,815 | -0.01(-0.26%) |
Aug 18, 2004 | 5.148 | 5.234 | 5.135 | 5.225 | 4,297,254 | +0.08(+1.53%) |
Aug 17, 2004 | 5.061 | 5.196 | 5.035 | 5.146 | 2,602,054 | +0.07(+1.31%) |
Aug 16, 2004 | 5.088 | 5.119 | 5.055 | 5.080 | 3,018,677 | -0.01(-0.16%) |
Aug 13, 2004 | 5.035 | 5.103 | 5.035 | 5.088 | 4,035,944 | +0.05(+1.05%) |
Aug 12, 2004 | 5.071 | 5.081 | 4.951 | 5.035 | 4,464,345 | -0.01(-0.16%) |
Aug 11, 2004 | 5.092 | 5.092 | 5.023 | 5.043 | 2,857,843 | -0.09(-1.69%) |
Aug 10, 2004 | 5.047 | 5.130 | 5.027 | 5.130 | 2,869,988 | +0.08(+1.64%) |
Aug 09, 2004 | 5.013 | 5.066 | 4.993 | 5.047 | 3,286,979 | +0.05(+0.98%) |
Aug 06, 2004 | 5.027 | 5.048 | 4.970 | 4.998 | 3,501,548 | -0.05(-0.97%) |
Aug 05, 2004 | 5.138 | 5.175 | 5.036 | 5.047 | 3,136,082 | -0.13(-2.52%) |
Aug 04, 2004 | 5.169 | 5.196 | 5.092 | 5.177 | 2,565,618 | -0.02(-0.39%) |
Aug 03, 2004 | 5.249 | 5.272 | 5.188 | 5.198 | 2,991,074 | -0.04(-0.86%) |