Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 5.234 | 5.345 | 5.234 | 5.285 | 2,534,865 | +0.06(+1.16%) |
Oct 28, 2004 | 5.204 | 5.317 | 5.188 | 5.225 | 2,857,975 | -0.05(-1.00%) |
Oct 27, 2004 | 5.512 | 5.532 | 5.229 | 5.278 | 3,927,334 | -0.23(-4.23%) |
Oct 26, 2004 | 5.411 | 5.526 | 5.411 | 5.511 | 2,337,982 | +0.03(+0.55%) |
Oct 25, 2004 | 5.629 | 5.636 | 5.419 | 5.481 | 2,226,045 | -0.06(-1.00%) |
Oct 22, 2004 | 5.464 | 5.605 | 5.430 | 5.536 | 3,054,858 | +0.08(+1.55%) |
Oct 21, 2004 | 5.240 | 5.463 | 5.230 | 5.452 | 2,856,387 | +0.23(+4.36%) |
Oct 20, 2004 | 5.064 | 5.244 | 5.023 | 5.224 | 2,788,114 | +0.18(+3.62%) |
Oct 19, 2004 | 4.949 | 5.102 | 4.930 | 5.041 | 1,673,503 | +0.04(+0.76%) |
Oct 18, 2004 | 5.124 | 5.164 | 4.997 | 5.003 | 2,626,162 | -0.07(-1.39%) |
Oct 15, 2004 | 4.999 | 5.086 | 4.999 | 5.074 | 1,392,469 | +0.07(+1.49%) |
Oct 14, 2004 | 5.032 | 5.064 | 4.978 | 4.999 | 4,374,290 | +0.01(+0.25%) |
Oct 13, 2004 | 5.025 | 5.025 | 4.838 | 4.987 | 6,962,346 | -0.09(-1.76%) |
Oct 12, 2004 | 5.190 | 5.195 | 5.075 | 5.076 | 3,574,057 | -0.06(-1.23%) |
Oct 11, 2004 | 5.196 | 5.241 | 5.086 | 5.139 | 1,162,243 | -0.06(-1.09%) |
Oct 08, 2004 | 5.161 | 5.235 | 5.144 | 5.196 | 1,911,668 | +0.05(+0.93%) |
Oct 07, 2004 | 5.246 | 5.403 | 5.148 | 5.148 | 3,488,318 | -0.07(-1.33%) |
Oct 06, 2004 | 5.158 | 5.231 | 5.142 | 5.217 | 2,037,895 | +0.06(+1.17%) |
Oct 05, 2004 | 5.186 | 5.219 | 5.151 | 5.157 | 2,908,784 | +0.05(+0.94%) |
Oct 04, 2004 | 5.096 | 5.190 | 5.054 | 5.109 | 1,891,821 | -0.05(-1.02%) |
Oct 01, 2004 | 5.036 | 5.166 | 5.022 | 5.162 | 1,647,305 | +0.14(+2.89%) |
Sep 30, 2004 | 4.957 | 5.078 | 4.938 | 5.017 | 1,894,996 | +0.03(+0.66%) |
Sep 29, 2004 | 5.011 | 5.011 | 4.923 | 4.984 | 3,504,195 | -0.03(-0.58%) |
Sep 28, 2004 | 4.840 | 5.017 | 4.809 | 5.013 | 4,035,302 | +0.23(+4.74%) |
Sep 27, 2004 | 4.771 | 4.832 | 4.743 | 4.787 | 2,581,704 | +0.06(+1.25%) |
Sep 24, 2004 | 4.698 | 4.749 | 4.667 | 4.727 | 1,548,070 | +0.06(+1.24%) |
Sep 23, 2004 | 4.656 | 4.716 | 4.612 | 4.669 | 1,467,888 | -0.01(-0.19%) |
Sep 22, 2004 | 4.798 | 4.798 | 4.635 | 4.678 | 2,661,092 | -0.11(-2.39%) |
Sep 21, 2004 | 4.613 | 4.804 | 4.601 | 4.793 | 2,600,757 | +0.23(+5.11%) |
Sep 20, 2004 | 4.516 | 4.601 | 4.492 | 4.560 | 1,933,103 | +0.09(+2.06%) |
Sep 17, 2004 | 4.506 | 4.570 | 4.447 | 4.468 | 1,613,962 | +0.00(+0.03%) |
Sep 16, 2004 | 4.402 | 4.532 | 4.380 | 4.467 | 2,244,304 | +0.08(+1.75%) |
Sep 15, 2004 | 4.269 | 4.455 | 4.240 | 4.390 | 2,952,447 | +0.12(+2.74%) |
Sep 14, 2004 | 4.232 | 4.281 | 4.167 | 4.273 | 967,742 | +0.07(+1.56%) |
Sep 13, 2004 | 4.186 | 4.263 | 4.148 | 4.207 | 1,527,429 | +0.09(+2.11%) |
Sep 10, 2004 | 4.211 | 4.211 | 4.113 | 4.120 | 1,294,821 | -0.06(-1.42%) |
Sep 09, 2004 | 4.113 | 4.222 | 4.094 | 4.179 | 1,466,300 | +0.08(+2.03%) |
Sep 08, 2004 | 4.174 | 4.174 | 4.094 | 4.096 | 1,539,337 | -0.12(-2.84%) |
Sep 07, 2004 | 4.288 | 4.288 | 4.191 | 4.216 | 1,432,163 | -0.08(-1.96%) |
Sep 03, 2004 | 4.308 | 4.324 | 4.258 | 4.300 | 1,437,720 | +0.00(+0.03%) |
Sep 02, 2004 | 4.259 | 4.305 | 4.242 | 4.299 | 1,531,398 | +0.09(+2.03%) |
Sep 01, 2004 | 4.088 | 4.229 | 4.043 | 4.213 | 1,220,196 | +0.12(+2.95%) |
Aug 31, 2004 | 3.975 | 4.105 | 3.936 | 4.093 | 1,806,875 | +0.09(+2.30%) |
Aug 30, 2004 | 4.025 | 4.030 | 3.950 | 4.001 | 1,530,604 | +0.00(+0.09%) |
Aug 27, 2004 | 4.036 | 4.042 | 3.962 | 3.997 | 1,032,840 | -0.01(-0.22%) |
Aug 26, 2004 | 3.945 | 4.023 | 3.902 | 4.006 | 1,925,958 | +0.04(+0.92%) |
Aug 25, 2004 | 3.993 | 4.048 | 3.951 | 3.969 | 1,469,475 | +0.00(+0.06%) |
Aug 24, 2004 | 4.043 | 4.045 | 3.943 | 3.967 | 2,335,601 | -0.05(-1.16%) |
Aug 23, 2004 | 4.153 | 4.178 | 3.994 | 4.013 | 2,213,343 | -0.17(-4.07%) |
Aug 20, 2004 | 4.310 | 4.328 | 4.144 | 4.183 | 1,885,470 | -0.09(-2.01%) |
Aug 19, 2004 | 4.206 | 4.295 | 4.166 | 4.269 | 2,414,989 | +0.12(+2.85%) |
Aug 18, 2004 | 4.053 | 4.161 | 4.048 | 4.150 | 1,525,047 | +0.11(+2.84%) |
Aug 17, 2004 | 4.085 | 4.085 | 4.007 | 4.036 | 1,440,896 | -0.06(-1.39%) |
Aug 16, 2004 | 4.188 | 4.188 | 4.090 | 4.093 | 2,241,923 | +0.00(+0.03%) |
Aug 13, 2004 | 3.930 | 4.111 | 3.930 | 4.091 | 1,036,810 | +0.17(+4.30%) |
Aug 12, 2004 | 3.888 | 3.959 | 3.885 | 3.922 | 1,998,995 | +0.04(+1.01%) |
Aug 11, 2004 | 4.003 | 4.003 | 3.848 | 3.883 | 1,852,920 | -0.10(-2.62%) |
Aug 10, 2004 | 4.018 | 4.052 | 3.975 | 3.988 | 1,353,569 | -0.04(-0.94%) |
Aug 09, 2004 | 3.955 | 4.040 | 3.955 | 4.026 | 1,660,007 | +0.08(+2.14%) |
Aug 06, 2004 | 3.955 | 4.021 | 3.911 | 3.941 | 2,277,647 | -0.04(-1.11%) |
Aug 05, 2004 | 4.052 | 4.055 | 3.938 | 3.985 | 2,780,969 | -0.04(-1.00%) |
Aug 04, 2004 | 4.251 | 4.280 | 4.022 | 4.026 | 1,972,003 | -0.18(-4.17%) |
Aug 03, 2004 | 4.303 | 4.314 | 4.150 | 4.201 | 3,851,122 | -0.13(-3.05%) |