Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 5.911 | 5.959 | 5.888 | 5.939 | 4,237,051 | -0.00(-0.05%) |
Oct 28, 2004 | 5.943 | 5.963 | 5.876 | 5.941 | 3,821,367 | -0.00(-0.02%) |
Oct 27, 2004 | 5.922 | 5.947 | 5.865 | 5.943 | 3,204,982 | +0.03(+0.46%) |
Oct 26, 2004 | 5.809 | 5.920 | 5.802 | 5.915 | 4,899,583 | +0.11(+1.88%) |
Oct 25, 2004 | 5.853 | 5.861 | 5.793 | 5.806 | 3,411,542 | -0.05(-0.79%) |
Oct 22, 2004 | 5.939 | 5.943 | 5.845 | 5.853 | 3,136,128 | -0.09(-1.45%) |
Oct 21, 2004 | 5.894 | 5.991 | 5.880 | 5.939 | 6,596,015 | +0.00(+0.05%) |
Oct 20, 2004 | 5.896 | 5.941 | 5.799 | 5.936 | 5,681,509 | +0.03(+0.51%) |
Oct 19, 2004 | 5.877 | 5.973 | 5.872 | 5.906 | 7,495,871 | +0.02(+0.35%) |
Oct 18, 2004 | 5.816 | 5.891 | 5.713 | 5.885 | 4,516,494 | +0.03(+0.56%) |
Oct 15, 2004 | 5.790 | 5.864 | 5.790 | 5.853 | 4,577,290 | +0.06(+1.08%) |
Oct 14, 2004 | 5.768 | 5.802 | 5.750 | 5.790 | 3,981,048 | +0.03(+0.47%) |
Oct 13, 2004 | 5.760 | 5.795 | 5.724 | 5.763 | 5,828,006 | +0.03(+0.45%) |
Oct 12, 2004 | 5.606 | 5.742 | 5.606 | 5.737 | 4,773,962 | +0.09(+1.62%) |
Oct 11, 2004 | 5.656 | 5.675 | 5.595 | 5.645 | 2,825,189 | -0.01(-0.19%) |
Oct 08, 2004 | 5.679 | 5.745 | 5.644 | 5.656 | 3,532,036 | -0.05(-0.81%) |
Oct 07, 2004 | 5.649 | 5.737 | 5.648 | 5.703 | 4,300,778 | +0.03(+0.51%) |
Oct 06, 2004 | 5.761 | 5.814 | 5.652 | 5.674 | 6,715,410 | +0.01(+0.14%) |
Oct 05, 2004 | 5.580 | 5.688 | 5.570 | 5.666 | 6,913,181 | +0.09(+1.54%) |
Oct 04, 2004 | 5.514 | 5.597 | 5.491 | 5.580 | 5,684,805 | +0.07(+1.19%) |
Oct 01, 2004 | 5.515 | 5.569 | 5.465 | 5.514 | 4,213,978 | -0.04(-0.66%) |
Sep 30, 2004 | 5.506 | 5.577 | 5.491 | 5.551 | 3,633,851 | +0.03(+0.57%) |
Sep 29, 2004 | 5.495 | 5.520 | 5.470 | 5.520 | 2,417,562 | +0.02(+0.32%) |
Sep 28, 2004 | 5.507 | 5.513 | 5.479 | 5.502 | 2,050,954 | +0.02(+0.35%) |
Sep 27, 2004 | 5.520 | 5.532 | 5.465 | 5.483 | 2,396,686 | -0.06(-1.06%) |
Sep 24, 2004 | 5.481 | 5.555 | 5.481 | 5.541 | 2,701,766 | +0.06(+1.05%) |
Sep 23, 2004 | 5.462 | 5.513 | 5.457 | 5.484 | 3,595,029 | +0.02(+0.43%) |
Sep 22, 2004 | 5.495 | 5.496 | 5.425 | 5.461 | 4,334,472 | -0.08(-1.53%) |
Sep 21, 2004 | 5.554 | 5.565 | 5.526 | 5.546 | 2,860,348 | -0.01(-0.12%) |
Sep 20, 2004 | 5.552 | 5.597 | 5.541 | 5.552 | 2,571,384 | +0.00(+0.00%) |
Sep 17, 2004 | 5.526 | 5.576 | 5.509 | 5.552 | 3,459,520 | +0.05(+0.92%) |
Sep 16, 2004 | 5.495 | 5.558 | 5.492 | 5.502 | 2,804,680 | +0.00(+0.00%) |
Sep 15, 2004 | 5.500 | 5.539 | 5.496 | 5.502 | 2,784,536 | -0.01(-0.22%) |
Sep 14, 2004 | 5.552 | 5.581 | 5.502 | 5.514 | 4,758,214 | -0.06(-1.13%) |
Sep 13, 2004 | 5.585 | 5.597 | 5.547 | 5.577 | 2,320,874 | -0.01(-0.15%) |
Sep 10, 2004 | 5.518 | 5.597 | 5.496 | 5.585 | 3,752,147 | +0.04(+0.74%) |
Sep 09, 2004 | 5.488 | 5.556 | 5.488 | 5.544 | 8,953,880 | +0.17(+3.25%) |
Sep 08, 2004 | 5.431 | 5.469 | 5.368 | 5.369 | 3,833,453 | -0.06(-1.11%) |
Sep 07, 2004 | 5.454 | 5.460 | 5.386 | 5.429 | 4,188,341 | -0.02(-0.45%) |
Sep 03, 2004 | 5.472 | 5.484 | 5.439 | 5.454 | 3,299,839 | -0.00(-0.05%) |
Sep 02, 2004 | 5.465 | 5.507 | 5.395 | 5.457 | 3,429,854 | -0.02(-0.40%) |
Sep 01, 2004 | 5.442 | 5.481 | 5.390 | 5.479 | 4,591,207 | +0.06(+1.06%) |
Aug 31, 2004 | 5.358 | 5.421 | 5.327 | 5.421 | 2,993,294 | +0.07(+1.30%) |
Aug 30, 2004 | 5.372 | 5.394 | 5.335 | 5.352 | 2,963,995 | -0.02(-0.38%) |
Aug 27, 2004 | 5.406 | 5.442 | 5.364 | 5.372 | 2,580,540 | -0.05(-1.01%) |
Aug 26, 2004 | 5.390 | 5.438 | 5.365 | 5.427 | 2,712,753 | +0.03(+0.48%) |
Aug 25, 2004 | 5.361 | 5.440 | 5.319 | 5.401 | 4,132,672 | +0.04(+0.74%) |
Aug 24, 2004 | 5.324 | 5.384 | 5.324 | 5.361 | 3,400,921 | +0.06(+1.21%) |
Aug 23, 2004 | 5.327 | 5.361 | 5.271 | 5.297 | 1,859,409 | -0.03(-0.56%) |
Aug 20, 2004 | 5.232 | 5.328 | 5.215 | 5.327 | 1,987,594 | +0.09(+1.72%) |
Aug 19, 2004 | 5.226 | 5.245 | 5.197 | 5.237 | 3,022,960 | -0.01(-0.26%) |
Aug 18, 2004 | 5.173 | 5.260 | 5.161 | 5.251 | 4,276,239 | +0.08(+1.53%) |
Aug 17, 2004 | 5.085 | 5.222 | 5.059 | 5.171 | 2,589,329 | +0.07(+1.31%) |
Aug 16, 2004 | 5.113 | 5.144 | 5.080 | 5.105 | 3,003,915 | -0.01(-0.16%) |
Aug 13, 2004 | 5.059 | 5.128 | 5.059 | 5.113 | 4,016,208 | +0.05(+1.05%) |
Aug 12, 2004 | 5.096 | 5.106 | 4.975 | 5.059 | 4,442,513 | -0.01(-0.16%) |
Aug 11, 2004 | 5.117 | 5.117 | 5.047 | 5.068 | 2,843,867 | -0.09(-1.69%) |
Aug 10, 2004 | 5.072 | 5.155 | 5.051 | 5.155 | 2,855,953 | +0.08(+1.64%) |
Aug 09, 2004 | 5.038 | 5.091 | 5.017 | 5.072 | 3,270,905 | +0.05(+0.98%) |
Aug 06, 2004 | 5.051 | 5.073 | 4.994 | 5.023 | 3,484,424 | -0.05(-0.97%) |
Aug 05, 2004 | 5.163 | 5.200 | 5.061 | 5.072 | 3,120,746 | -0.13(-2.52%) |
Aug 04, 2004 | 5.195 | 5.222 | 5.117 | 5.203 | 2,553,071 | -0.02(-0.39%) |
Aug 03, 2004 | 5.275 | 5.298 | 5.214 | 5.223 | 2,976,447 | -0.05(-0.86%) |