Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 5.190 | 5.340 | 5.100 | 5.300 | 1,260,900 | +0.17(+3.31%) |
Oct 28, 2004 | 5.050 | 5.280 | 5.000 | 5.130 | 1,312,500 | +0.00(+0.00%) |
Oct 27, 2004 | 5.370 | 5.370 | 5.050 | 5.130 | 1,444,900 | -0.11(-2.10%) |
Oct 26, 2004 | 5.330 | 5.440 | 5.210 | 5.240 | 1,783,200 | -0.15(-2.78%) |
Oct 25, 2004 | 5.280 | 5.390 | 5.250 | 5.390 | 2,215,000 | +0.36(+7.16%) |
Oct 22, 2004 | 5.110 | 5.160 | 5.010 | 5.030 | 921,400 | -0.07(-1.37%) |
Oct 21, 2004 | 5.100 | 5.200 | 5.090 | 5.100 | 1,586,200 | +0.00(+0.00%) |
Oct 20, 2004 | 4.990 | 5.120 | 4.950 | 5.100 | 2,305,200 | +0.28(+5.81%) |
Oct 19, 2004 | 4.970 | 4.980 | 4.810 | 4.820 | 1,197,000 | -0.02(-0.41%) |
Oct 18, 2004 | 5.240 | 5.250 | 4.750 | 4.840 | 2,800,300 | -0.36(-6.92%) |
Oct 15, 2004 | 5.120 | 5.250 | 5.100 | 5.200 | 1,106,900 | +0.18(+3.59%) |
Oct 14, 2004 | 5.050 | 5.170 | 5.010 | 5.020 | 1,631,900 | +0.03(+0.60%) |
Oct 13, 2004 | 5.050 | 5.100 | 4.910 | 4.990 | 2,433,800 | -0.15(-2.92%) |
Oct 12, 2004 | 5.210 | 5.350 | 5.110 | 5.140 | 1,418,500 | -0.36(-6.55%) |
Oct 11, 2004 | 5.520 | 5.570 | 5.390 | 5.500 | 848,200 | -0.04(-0.72%) |
Oct 08, 2004 | 5.590 | 5.650 | 5.500 | 5.540 | 2,115,000 | +0.20(+3.75%) |
Oct 07, 2004 | 5.480 | 5.570 | 5.340 | 5.340 | 1,453,100 | -0.16(-2.91%) |
Oct 06, 2004 | 5.660 | 5.670 | 5.460 | 5.500 | 1,820,100 | -0.11(-1.96%) |
Oct 05, 2004 | 5.330 | 5.690 | 5.330 | 5.610 | 2,370,800 | +0.31(+5.85%) |
Oct 04, 2004 | 5.030 | 5.320 | 5.030 | 5.300 | 1,963,900 | -0.07(-1.30%) |
Oct 01, 2004 | 5.280 | 5.380 | 5.200 | 5.370 | 1,645,000 | +0.10(+1.90%) |
Sep 30, 2004 | 5.060 | 5.290 | 5.040 | 5.270 | 2,225,600 | +0.27(+5.40%) |
Sep 29, 2004 | 5.070 | 5.080 | 4.870 | 5.000 | 1,377,800 | -0.02(-0.40%) |
Sep 28, 2004 | 4.900 | 5.050 | 4.900 | 5.020 | 1,454,800 | +0.17(+3.51%) |
Sep 27, 2004 | 4.900 | 4.950 | 4.750 | 4.850 | 1,031,800 | -0.02(-0.41%) |
Sep 24, 2004 | 4.820 | 4.870 | 4.750 | 4.870 | 1,119,400 | +0.04(+0.83%) |
Sep 23, 2004 | 4.690 | 4.900 | 4.650 | 4.830 | 2,307,200 | +0.27(+5.92%) |
Sep 22, 2004 | 4.600 | 4.690 | 4.540 | 4.560 | 1,269,100 | -0.09(-1.94%) |
Sep 21, 2004 | 4.460 | 4.650 | 4.440 | 4.650 | 1,673,700 | +0.27(+6.16%) |
Sep 20, 2004 | 4.440 | 4.450 | 4.360 | 4.380 | 734,200 | -0.06(-1.35%) |
Sep 17, 2004 | 4.430 | 4.480 | 4.340 | 4.440 | 831,200 | +0.06(+1.37%) |
Sep 16, 2004 | 4.350 | 4.400 | 4.300 | 4.380 | 806,200 | +0.02(+0.46%) |
Sep 15, 2004 | 4.450 | 4.480 | 4.360 | 4.360 | 560,100 | -0.12(-2.68%) |
Sep 14, 2004 | 4.530 | 4.530 | 4.400 | 4.480 | 1,231,400 | +0.05(+1.13%) |
Sep 13, 2004 | 4.450 | 4.510 | 4.410 | 4.430 | 1,188,000 | -0.06(-1.34%) |
Sep 10, 2004 | 4.480 | 4.590 | 4.470 | 4.490 | 1,179,300 | +0.09(+2.05%) |
Sep 09, 2004 | 4.300 | 4.400 | 4.290 | 4.400 | 1,305,200 | +0.09(+2.09%) |
Sep 08, 2004 | 4.200 | 4.430 | 4.200 | 4.310 | 1,152,800 | -0.02(-0.46%) |
Sep 07, 2004 | 4.490 | 4.490 | 4.300 | 4.330 | 1,084,400 | -0.18(-3.99%) |
Sep 03, 2004 | 4.470 | 4.540 | 4.380 | 4.510 | 1,133,300 | -0.01(-0.22%) |
Sep 02, 2004 | 4.600 | 4.610 | 4.500 | 4.520 | 804,200 | -0.12(-2.59%) |
Sep 01, 2004 | 4.620 | 4.670 | 4.520 | 4.640 | 860,200 | +0.02(+0.43%) |
Aug 31, 2004 | 4.430 | 4.620 | 4.410 | 4.620 | 1,032,800 | +0.19(+4.29%) |
Aug 30, 2004 | 4.580 | 4.680 | 4.400 | 4.430 | 1,160,500 | -0.06(-1.34%) |
Aug 27, 2004 | 4.520 | 4.520 | 4.350 | 4.490 | 1,238,500 | -0.03(-0.66%) |
Aug 26, 2004 | 4.690 | 4.690 | 4.400 | 4.520 | 2,303,900 | -0.16(-3.42%) |
Aug 25, 2004 | 4.550 | 4.750 | 4.550 | 4.680 | 1,134,000 | +0.18(+4.00%) |
Aug 24, 2004 | 4.600 | 4.600 | 4.450 | 4.500 | 1,038,300 | -0.15(-3.23%) |
Aug 23, 2004 | 4.830 | 4.830 | 4.620 | 4.650 | 1,033,500 | -0.28(-5.68%) |
Aug 20, 2004 | 4.850 | 5.030 | 4.800 | 4.930 | 2,339,000 | +0.16(+3.35%) |
Aug 19, 2004 | 4.400 | 4.850 | 4.370 | 4.770 | 2,587,100 | +0.50(+11.71%) |
Aug 18, 2004 | 3.970 | 4.270 | 3.900 | 4.270 | 1,344,300 | +0.30(+7.56%) |
Aug 17, 2004 | 4.050 | 4.110 | 3.920 | 3.970 | 1,111,700 | -0.13(-3.17%) |
Aug 16, 2004 | 4.020 | 4.140 | 4.000 | 4.100 | 1,354,900 | +0.12(+3.02%) |
Aug 13, 2004 | 4.000 | 4.100 | 3.940 | 3.980 | 1,345,500 | -0.01(-0.25%) |
Aug 12, 2004 | 3.720 | 3.990 | 3.630 | 3.990 | 2,238,100 | +0.29(+7.84%) |
Aug 11, 2004 | 3.880 | 4.160 | 3.700 | 3.700 | 2,247,500 | -0.12(-3.14%) |
Aug 10, 2004 | 3.780 | 3.930 | 3.700 | 3.820 | 887,100 | -0.07(-1.80%) |
Aug 09, 2004 | 3.880 | 3.900 | 3.800 | 3.890 | 458,000 | +0.05(+1.30%) |
Aug 06, 2004 | 3.850 | 3.990 | 3.740 | 3.840 | 1,556,000 | +0.13(+3.50%) |
Aug 05, 2004 | 3.930 | 3.930 | 3.710 | 3.710 | 1,010,400 | -0.28(-7.02%) |
Aug 04, 2004 | 3.990 | 3.990 | 3.900 | 3.990 | 640,500 | -0.01(-0.25%) |
Aug 03, 2004 | 4.030 | 4.150 | 4.000 | 4.000 | 510,100 | -0.04(-0.99%) |