Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 5.490 | 5.499 | 5.168 | 5.433 | 1,110,085 | -0.07(-1.20%) |
Oct 28, 2004 | 5.537 | 5.669 | 5.443 | 5.499 | 1,053,676 | -0.17(-3.00%) |
Oct 27, 2004 | 6.094 | 6.123 | 5.603 | 5.669 | 2,313,834 | -1.16(-17.01%) |
Oct 26, 2004 | 6.850 | 6.850 | 6.491 | 6.832 | 630,766 | +0.06(+0.84%) |
Oct 25, 2004 | 6.539 | 6.784 | 6.501 | 6.775 | 589,809 | +0.26(+4.06%) |
Oct 22, 2004 | 6.605 | 6.652 | 6.425 | 6.510 | 237,701 | -0.01(-0.14%) |
Oct 21, 2004 | 6.520 | 6.567 | 6.416 | 6.520 | 387,455 | +0.02(+0.29%) |
Oct 20, 2004 | 6.567 | 6.633 | 6.359 | 6.501 | 345,863 | -0.06(-0.86%) |
Oct 19, 2004 | 6.586 | 6.898 | 6.425 | 6.557 | 1,424,622 | +0.26(+4.20%) |
Oct 18, 2004 | 6.151 | 6.312 | 6.066 | 6.293 | 223,202 | +0.13(+2.15%) |
Oct 15, 2004 | 6.151 | 6.208 | 5.981 | 6.161 | 218,863 | +0.07(+1.09%) |
Oct 14, 2004 | 6.369 | 6.387 | 6.038 | 6.094 | 355,070 | -0.17(-2.71%) |
Oct 13, 2004 | 6.000 | 6.312 | 6.000 | 6.265 | 731,308 | +0.31(+5.24%) |
Oct 12, 2004 | 5.981 | 6.057 | 5.812 | 5.953 | 405,870 | -0.08(-1.25%) |
Oct 11, 2004 | 5.906 | 6.151 | 5.906 | 6.028 | 638,386 | +0.28(+4.93%) |
Oct 08, 2004 | 5.669 | 5.745 | 5.613 | 5.745 | 278,659 | +0.09(+1.50%) |
Oct 07, 2004 | 5.707 | 5.717 | 5.575 | 5.660 | 302,895 | -0.03(-0.50%) |
Oct 06, 2004 | 5.764 | 5.773 | 5.575 | 5.688 | 493,500 | +0.00(+0.00%) |
Oct 05, 2004 | 5.669 | 5.764 | 5.622 | 5.688 | 875,982 | +0.07(+1.18%) |
Oct 04, 2004 | 5.575 | 5.660 | 5.499 | 5.622 | 526,309 | +0.16(+2.94%) |
Oct 01, 2004 | 5.603 | 5.707 | 5.452 | 5.461 | 866,245 | -0.20(-3.51%) |
Sep 30, 2004 | 5.565 | 5.707 | 5.518 | 5.660 | 617,325 | +0.09(+1.53%) |
Sep 29, 2004 | 5.386 | 5.622 | 5.329 | 5.575 | 653,626 | +0.14(+2.61%) |
Sep 28, 2004 | 5.518 | 5.556 | 5.291 | 5.433 | 592,984 | -0.09(-1.71%) |
Sep 27, 2004 | 5.603 | 5.679 | 5.443 | 5.528 | 470,958 | -0.12(-2.17%) |
Sep 24, 2004 | 5.726 | 5.811 | 5.622 | 5.650 | 463,655 | -0.14(-2.45%) |
Sep 23, 2004 | 5.754 | 5.839 | 5.745 | 5.792 | 160,972 | +0.03(+0.49%) |
Sep 22, 2004 | 5.991 | 6.028 | 5.745 | 5.764 | 584,411 | -0.13(-2.24%) |
Sep 21, 2004 | 5.934 | 6.038 | 5.849 | 5.896 | 621,770 | +0.06(+0.97%) |
Sep 20, 2004 | 5.820 | 5.934 | 5.792 | 5.839 | 285,855 | +0.03(+0.49%) |
Sep 17, 2004 | 6.038 | 6.198 | 5.764 | 5.811 | 428,942 | -0.10(-1.76%) |
Sep 16, 2004 | 5.868 | 6.142 | 5.811 | 5.915 | 438,255 | +0.05(+0.81%) |
Sep 15, 2004 | 5.811 | 5.953 | 5.783 | 5.868 | 398,991 | -0.05(-0.80%) |
Sep 14, 2004 | 6.000 | 6.000 | 5.773 | 5.915 | 740,515 | -0.11(-1.88%) |
Sep 13, 2004 | 6.085 | 6.142 | 6.000 | 6.028 | 498,475 | +0.00(+0.00%) |
Sep 10, 2004 | 6.094 | 6.180 | 6.009 | 6.028 | 499,639 | -0.02(-0.31%) |
Sep 09, 2004 | 6.094 | 6.094 | 5.953 | 6.047 | 459,105 | +0.02(+0.31%) |
Sep 08, 2004 | 6.132 | 6.142 | 5.981 | 6.028 | 468,735 | -0.05(-0.78%) |
Sep 07, 2004 | 6.085 | 6.189 | 6.009 | 6.076 | 486,198 | +0.11(+1.90%) |
Sep 03, 2004 | 6.076 | 6.142 | 5.906 | 5.962 | 513,926 | -0.08(-1.25%) |
Sep 02, 2004 | 6.094 | 6.113 | 5.981 | 6.038 | 383,328 | +0.03(+0.47%) |
Sep 01, 2004 | 5.953 | 6.614 | 5.896 | 6.009 | 925,089 | +0.10(+1.76%) |
Aug 31, 2004 | 5.726 | 5.924 | 5.688 | 5.906 | 758,295 | +0.10(+1.79%) |
Aug 30, 2004 | 5.802 | 5.858 | 5.669 | 5.802 | 443,970 | +0.06(+0.99%) |
Aug 27, 2004 | 5.603 | 5.811 | 5.565 | 5.745 | 471,064 | +0.06(+1.00%) |
Aug 26, 2004 | 5.849 | 5.849 | 5.669 | 5.688 | 477,308 | -0.12(-2.11%) |
Aug 25, 2004 | 5.764 | 5.839 | 5.698 | 5.811 | 692,467 | +0.09(+1.49%) |
Aug 24, 2004 | 5.915 | 5.915 | 5.584 | 5.726 | 911,965 | -0.15(-2.57%) |
Aug 23, 2004 | 6.180 | 6.302 | 5.820 | 5.877 | 1,557,866 | +0.14(+2.47%) |
Aug 20, 2004 | 5.773 | 5.934 | 5.622 | 5.735 | 1,508,548 | +0.09(+1.51%) |
Aug 19, 2004 | 5.443 | 5.764 | 5.339 | 5.650 | 1,337,521 | +0.26(+4.73%) |
Aug 18, 2004 | 5.065 | 5.480 | 5.046 | 5.395 | 1,029,417 | +0.23(+4.39%) |
Aug 17, 2004 | 4.809 | 5.168 | 4.724 | 5.168 | 1,066,800 | +0.37(+7.68%) |
Aug 16, 2004 | 4.639 | 4.847 | 4.583 | 4.800 | 637,857 | +0.28(+6.28%) |
Aug 13, 2004 | 4.630 | 4.677 | 4.403 | 4.517 | 1,032,086 | -0.02(-0.42%) |
Aug 12, 2004 | 4.498 | 4.687 | 4.384 | 4.535 | 1,912,514 | -0.01(-0.21%) |
Aug 11, 2004 | 4.762 | 4.772 | 4.488 | 4.545 | 1,610,571 | -0.23(-4.75%) |
Aug 10, 2004 | 4.762 | 4.904 | 4.715 | 4.772 | 890,058 | +0.05(+1.00%) |
Aug 09, 2004 | 4.696 | 4.800 | 4.602 | 4.724 | 715,750 | -0.02(-0.40%) |
Aug 06, 2004 | 4.866 | 4.913 | 4.687 | 4.743 | 726,228 | -0.13(-2.71%) |
Aug 05, 2004 | 5.083 | 5.102 | 4.791 | 4.876 | 534,035 | -0.16(-3.19%) |
Aug 04, 2004 | 4.961 | 5.093 | 4.904 | 5.036 | 797,560 | +0.09(+1.72%) |
Aug 03, 2004 | 5.027 | 5.150 | 4.724 | 4.951 | 1,829,964 | -0.25(-4.73%) |