Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 5.520 | 5.704 | 5.439 | 5.693 | 11,397,286 | +0.19(+3.51%) |
Oct 28, 2004 | 5.429 | 5.563 | 5.420 | 5.500 | 9,087,743 | +0.12(+2.24%) |
Oct 27, 2004 | 5.169 | 5.420 | 5.091 | 5.380 | 11,361,293 | +0.22(+4.22%) |
Oct 26, 2004 | 5.019 | 5.192 | 4.991 | 5.162 | 7,844,604 | +0.17(+3.48%) |
Oct 25, 2004 | 5.038 | 5.047 | 4.967 | 4.989 | 5,582,589 | -0.03(-0.65%) |
Oct 22, 2004 | 5.010 | 5.075 | 4.999 | 5.021 | 7,709,399 | +0.00(+0.04%) |
Oct 21, 2004 | 5.008 | 5.067 | 4.954 | 5.019 | 9,679,780 | +0.01(+0.17%) |
Oct 20, 2004 | 5.038 | 5.064 | 4.969 | 5.010 | 7,729,242 | -0.03(-0.64%) |
Oct 19, 2004 | 5.043 | 5.114 | 4.999 | 5.043 | 5,323,256 | -0.04(-0.73%) |
Oct 18, 2004 | 5.004 | 5.106 | 4.984 | 5.080 | 2,832,363 | +0.08(+1.65%) |
Oct 15, 2004 | 5.010 | 5.051 | 4.941 | 4.997 | 8,787,341 | -0.03(-0.60%) |
Oct 14, 2004 | 5.117 | 5.136 | 5.012 | 5.028 | 5,177,900 | -0.06(-1.23%) |
Oct 13, 2004 | 5.049 | 5.130 | 4.995 | 5.091 | 5,345,405 | +0.08(+1.64%) |
Oct 12, 2004 | 4.991 | 5.073 | 4.952 | 5.008 | 6,291,372 | -0.02(-0.47%) |
Oct 11, 2004 | 5.054 | 5.121 | 4.999 | 5.032 | 5,653,190 | -0.04(-0.85%) |
Oct 08, 2004 | 5.242 | 5.253 | 5.062 | 5.075 | 7,019,074 | -0.01(-0.13%) |
Oct 07, 2004 | 4.954 | 5.390 | 4.895 | 5.082 | 11,354,372 | -0.15(-2.78%) |
Oct 06, 2004 | 5.169 | 5.260 | 5.147 | 5.227 | 4,794,898 | +0.05(+0.96%) |
Oct 05, 2004 | 5.190 | 5.212 | 5.134 | 5.177 | 3,256,895 | -0.01(-0.13%) |
Oct 04, 2004 | 5.075 | 5.275 | 5.064 | 5.184 | 5,431,234 | +0.09(+1.79%) |
Oct 01, 2004 | 5.054 | 5.182 | 5.023 | 5.093 | 3,850,316 | +0.01(+0.26%) |
Sep 30, 2004 | 5.082 | 5.119 | 4.980 | 5.080 | 4,462,656 | +0.00(+0.04%) |
Sep 29, 2004 | 4.865 | 5.095 | 4.865 | 5.077 | 4,673,538 | +0.16(+3.22%) |
Sep 28, 2004 | 4.954 | 4.958 | 4.837 | 4.919 | 3,589,598 | -0.02(-0.35%) |
Sep 27, 2004 | 5.093 | 5.095 | 4.908 | 4.937 | 3,686,040 | -0.12(-2.32%) |
Sep 24, 2004 | 5.062 | 5.062 | 5.017 | 5.054 | 4,296,074 | +0.02(+0.34%) |
Sep 23, 2004 | 5.038 | 5.097 | 5.012 | 5.036 | 2,883,122 | -0.01(-0.13%) |
Sep 22, 2004 | 5.021 | 5.056 | 4.969 | 5.043 | 4,554,946 | -0.04(-0.73%) |
Sep 21, 2004 | 5.025 | 5.114 | 4.989 | 5.080 | 4,705,839 | +0.07(+1.38%) |
Sep 20, 2004 | 5.017 | 5.060 | 4.928 | 5.010 | 4,965,172 | -0.02(-0.30%) |
Sep 17, 2004 | 5.143 | 5.160 | 4.999 | 5.025 | 6,092,027 | -0.08(-1.49%) |
Sep 16, 2004 | 5.117 | 5.149 | 5.080 | 5.101 | 4,219,935 | +0.01(+0.17%) |
Sep 15, 2004 | 5.121 | 5.153 | 5.036 | 5.093 | 3,552,221 | -0.06(-1.14%) |
Sep 14, 2004 | 5.173 | 5.175 | 5.062 | 5.151 | 6,066,186 | -0.04(-0.71%) |
Sep 13, 2004 | 5.134 | 5.257 | 5.077 | 5.188 | 5,643,961 | +0.06(+1.18%) |
Sep 10, 2004 | 5.006 | 5.160 | 4.963 | 5.127 | 4,309,456 | +0.12(+2.42%) |
Sep 09, 2004 | 5.171 | 5.173 | 4.984 | 5.006 | 6,477,797 | -0.14(-2.70%) |
Sep 08, 2004 | 5.114 | 5.244 | 5.104 | 5.145 | 7,955,351 | -0.00(-0.08%) |
Sep 07, 2004 | 5.080 | 5.162 | 5.067 | 5.149 | 4,396,208 | +0.07(+1.37%) |
Sep 03, 2004 | 5.060 | 5.123 | 5.026 | 5.080 | 5,111,451 | -0.02(-0.38%) |
Sep 02, 2004 | 4.787 | 5.134 | 4.768 | 5.099 | 15,456,638 | +0.46(+9.85%) |
Sep 01, 2004 | 4.592 | 4.642 | 4.542 | 4.642 | 8,796,570 | +0.06(+1.28%) |
Aug 31, 2004 | 4.635 | 4.724 | 4.540 | 4.583 | 4,963,788 | -0.04(-0.94%) |
Aug 30, 2004 | 4.605 | 4.683 | 4.590 | 4.627 | 6,341,670 | +0.02(+0.47%) |
Aug 27, 2004 | 4.700 | 4.731 | 4.594 | 4.605 | 9,310,160 | -0.11(-2.43%) |
Aug 26, 2004 | 4.761 | 4.800 | 4.703 | 4.720 | 5,416,006 | -0.06(-1.18%) |
Aug 25, 2004 | 4.774 | 4.815 | 4.746 | 4.776 | 4,501,879 | -0.01(-0.18%) |
Aug 24, 2004 | 4.772 | 4.796 | 4.724 | 4.785 | 6,555,320 | +0.07(+1.52%) |
Aug 23, 2004 | 4.835 | 4.872 | 4.696 | 4.713 | 12,101,455 | -0.14(-2.95%) |
Aug 20, 2004 | 4.928 | 4.956 | 4.828 | 4.856 | 7,691,864 | -0.10(-2.01%) |
Aug 19, 2004 | 4.739 | 5.028 | 4.681 | 4.956 | 14,172,892 | +0.13(+2.69%) |
Aug 18, 2004 | 5.028 | 5.340 | 4.737 | 4.826 | 35,611,732 | -0.40(-7.67%) |
Aug 17, 2004 | 5.164 | 5.359 | 5.162 | 5.227 | 7,609,265 | +0.07(+1.26%) |
Aug 16, 2004 | 5.108 | 5.221 | 5.060 | 5.162 | 5,268,805 | +0.12(+2.36%) |
Aug 13, 2004 | 5.004 | 5.082 | 4.986 | 5.043 | 4,431,278 | +0.05(+0.95%) |
Aug 12, 2004 | 5.049 | 5.125 | 4.982 | 4.995 | 4,237,932 | -0.10(-1.91%) |
Aug 11, 2004 | 4.954 | 5.114 | 4.908 | 5.093 | 6,826,651 | +0.07(+1.47%) |
Aug 10, 2004 | 4.882 | 5.021 | 4.876 | 5.019 | 5,775,935 | +0.13(+2.61%) |
Aug 09, 2004 | 4.807 | 4.976 | 4.768 | 4.891 | 4,431,278 | +0.04(+0.76%) |
Aug 06, 2004 | 4.941 | 4.958 | 4.772 | 4.854 | 6,482,873 | -0.11(-2.18%) |
Aug 05, 2004 | 4.822 | 5.188 | 4.822 | 4.963 | 13,835,574 | +0.09(+1.87%) |
Aug 04, 2004 | 4.785 | 4.989 | 4.763 | 4.872 | 8,478,171 | +0.04(+0.76%) |
Aug 03, 2004 | 4.939 | 4.939 | 4.811 | 4.835 | 7,548,816 | -0.10(-2.06%) |