Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 5.077 | 5.207 | 5.032 | 5.143 | 3,130,000 | +0.08(+1.68%) |
Oct 28, 2004 | 5.053 | 5.058 | 4.950 | 5.058 | 4,404,000 | +0.03(+0.65%) |
Oct 27, 2004 | 5.053 | 5.110 | 4.990 | 5.025 | 4,259,600 | -0.02(-0.50%) |
Oct 26, 2004 | 5.160 | 5.195 | 5.037 | 5.050 | 2,584,000 | -0.07(-1.42%) |
Oct 25, 2004 | 5.140 | 5.213 | 5.095 | 5.122 | 1,794,800 | -0.06(-1.06%) |
Oct 22, 2004 | 5.375 | 5.375 | 5.143 | 5.178 | 2,863,600 | -0.17(-3.09%) |
Oct 21, 2004 | 5.300 | 5.450 | 5.232 | 5.343 | 3,784,400 | -0.07(-1.25%) |
Oct 20, 2004 | 5.475 | 5.475 | 5.375 | 5.410 | 2,896,000 | -0.04(-0.69%) |
Oct 19, 2004 | 5.415 | 5.530 | 5.372 | 5.447 | 2,346,000 | -0.04(-0.64%) |
Oct 18, 2004 | 5.450 | 5.490 | 5.383 | 5.482 | 1,804,800 | +0.02(+0.37%) |
Oct 15, 2004 | 5.473 | 5.515 | 5.450 | 5.463 | 3,251,200 | -0.00(-0.09%) |
Oct 14, 2004 | 5.532 | 5.532 | 5.435 | 5.468 | 3,160,800 | -0.03(-0.50%) |
Oct 13, 2004 | 5.452 | 5.530 | 5.428 | 5.495 | 3,509,600 | +0.11(+2.00%) |
Oct 12, 2004 | 5.293 | 5.423 | 5.260 | 5.388 | 3,089,600 | +0.00(+0.09%) |
Oct 11, 2004 | 5.303 | 5.415 | 5.168 | 5.383 | 9,570,000 | +0.07(+1.37%) |
Oct 08, 2004 | 5.585 | 5.702 | 5.130 | 5.310 | 18,046,000 | -1.18(-18.12%) |
Oct 07, 2004 | 6.397 | 6.565 | 6.378 | 6.485 | 2,111,200 | +0.04(+0.62%) |
Oct 06, 2004 | 6.365 | 6.460 | 6.303 | 6.445 | 953,600 | +0.06(+0.86%) |
Oct 05, 2004 | 6.287 | 6.482 | 6.280 | 6.390 | 1,467,200 | +0.14(+2.20%) |
Oct 04, 2004 | 6.277 | 6.390 | 6.197 | 6.253 | 1,978,400 | +0.07(+1.09%) |
Oct 01, 2004 | 6.198 | 6.240 | 6.067 | 6.185 | 1,965,600 | +0.08(+1.31%) |
Sep 30, 2004 | 5.850 | 6.165 | 5.848 | 6.105 | 2,784,800 | +0.23(+3.91%) |
Sep 29, 2004 | 5.725 | 5.920 | 5.725 | 5.875 | 1,671,600 | +0.16(+2.80%) |
Sep 28, 2004 | 5.777 | 5.798 | 5.572 | 5.715 | 2,948,400 | -0.11(-1.80%) |
Sep 27, 2004 | 5.850 | 5.888 | 5.755 | 5.820 | 966,800 | -0.07(-1.27%) |
Sep 24, 2004 | 5.973 | 6.085 | 5.850 | 5.895 | 1,314,800 | -0.09(-1.54%) |
Sep 23, 2004 | 6.030 | 6.065 | 5.938 | 5.987 | 1,455,200 | +0.00(+0.04%) |
Sep 22, 2004 | 6.150 | 6.150 | 5.947 | 5.985 | 1,382,400 | -0.19(-3.04%) |
Sep 21, 2004 | 6.272 | 6.272 | 6.138 | 6.173 | 1,120,800 | -0.08(-1.28%) |
Sep 20, 2004 | 6.245 | 6.325 | 6.183 | 6.253 | 896,400 | -0.05(-0.83%) |
Sep 17, 2004 | 6.355 | 6.450 | 6.245 | 6.305 | 1,486,400 | -0.06(-0.86%) |
Sep 16, 2004 | 6.355 | 6.460 | 6.293 | 6.360 | 992,400 | +0.04(+0.59%) |
Sep 15, 2004 | 6.400 | 6.447 | 6.232 | 6.322 | 1,336,800 | -0.12(-1.90%) |
Sep 14, 2004 | 6.340 | 6.455 | 6.317 | 6.445 | 1,593,600 | +0.03(+0.43%) |
Sep 13, 2004 | 6.173 | 6.447 | 6.155 | 6.418 | 1,794,400 | +0.26(+4.18%) |
Sep 10, 2004 | 6.040 | 6.200 | 5.987 | 6.160 | 3,071,600 | +0.12(+1.99%) |
Sep 09, 2004 | 5.888 | 6.053 | 5.850 | 6.040 | 2,233,600 | +0.19(+3.20%) |
Sep 08, 2004 | 5.838 | 5.995 | 5.812 | 5.853 | 1,873,600 | -0.01(-0.13%) |
Sep 07, 2004 | 5.827 | 6.010 | 5.770 | 5.860 | 949,200 | +0.07(+1.12%) |
Sep 03, 2004 | 5.798 | 5.905 | 5.713 | 5.795 | 1,070,400 | -0.05(-0.81%) |
Sep 02, 2004 | 5.800 | 5.880 | 5.755 | 5.843 | 1,041,200 | +0.03(+0.56%) |
Sep 01, 2004 | 5.850 | 5.975 | 5.772 | 5.810 | 1,285,600 | -0.03(-0.43%) |
Aug 31, 2004 | 5.843 | 5.915 | 5.690 | 5.835 | 1,584,000 | +0.00(+0.00%) |
Aug 30, 2004 | 5.990 | 6.107 | 5.805 | 5.835 | 1,978,800 | -0.17(-2.91%) |
Aug 27, 2004 | 5.923 | 6.090 | 5.923 | 6.010 | 945,600 | +0.05(+0.84%) |
Aug 26, 2004 | 6.105 | 6.157 | 5.915 | 5.960 | 982,400 | -0.18(-2.89%) |
Aug 25, 2004 | 6.135 | 6.220 | 6.062 | 6.138 | 1,439,200 | +0.03(+0.53%) |
Aug 24, 2004 | 6.130 | 6.285 | 6.018 | 6.105 | 1,336,800 | +0.02(+0.25%) |
Aug 23, 2004 | 6.062 | 6.162 | 6.008 | 6.090 | 1,605,200 | +0.06(+0.95%) |
Aug 20, 2004 | 6.037 | 6.075 | 5.940 | 6.032 | 1,362,400 | +0.01(+0.12%) |
Aug 19, 2004 | 6.122 | 6.190 | 5.990 | 6.025 | 1,608,000 | -0.06(-1.07%) |
Aug 18, 2004 | 5.928 | 6.152 | 5.900 | 6.090 | 1,132,400 | +0.16(+2.70%) |
Aug 17, 2004 | 5.848 | 6.107 | 5.785 | 5.930 | 1,229,200 | +0.14(+2.42%) |
Aug 16, 2004 | 5.725 | 5.820 | 5.683 | 5.790 | 761,600 | +0.08(+1.36%) |
Aug 13, 2004 | 5.705 | 5.793 | 5.650 | 5.713 | 1,271,200 | +0.05(+0.93%) |
Aug 12, 2004 | 5.753 | 5.850 | 5.643 | 5.660 | 1,079,200 | -0.14(-2.46%) |
Aug 11, 2004 | 5.798 | 6.000 | 5.728 | 5.803 | 2,210,800 | -0.10(-1.67%) |
Aug 10, 2004 | 5.835 | 5.945 | 5.755 | 5.901 | 1,278,800 | +0.10(+1.70%) |
Aug 09, 2004 | 5.942 | 5.997 | 5.765 | 5.803 | 2,094,800 | -0.08(-1.44%) |
Aug 06, 2004 | 6.003 | 6.020 | 5.628 | 5.888 | 2,976,400 | -0.20(-3.33%) |
Aug 05, 2004 | 6.220 | 6.258 | 6.025 | 6.090 | 1,323,600 | -0.15(-2.40%) |
Aug 04, 2004 | 6.253 | 6.360 | 6.202 | 6.240 | 1,598,400 | +0.02(+0.24%) |
Aug 03, 2004 | 6.390 | 6.390 | 6.130 | 6.225 | 1,866,800 | -0.13(-2.01%) |