Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 5.910 | 5.958 | 5.887 | 5.937 | 4,237,960 | -0.00(-0.05%) |
Oct 28, 2004 | 5.942 | 5.962 | 5.875 | 5.940 | 3,822,186 | -0.00(-0.02%) |
Oct 27, 2004 | 5.921 | 5.946 | 5.864 | 5.942 | 3,205,669 | +0.03(+0.46%) |
Oct 26, 2004 | 5.808 | 5.918 | 5.801 | 5.914 | 4,900,633 | +0.11(+1.88%) |
Oct 25, 2004 | 5.851 | 5.860 | 5.791 | 5.805 | 3,412,273 | -0.05(-0.79%) |
Oct 22, 2004 | 5.937 | 5.942 | 5.843 | 5.851 | 3,136,801 | -0.09(-1.45%) |
Oct 21, 2004 | 5.892 | 5.989 | 5.879 | 5.937 | 6,597,429 | +0.00(+0.05%) |
Oct 20, 2004 | 5.895 | 5.940 | 5.798 | 5.935 | 5,682,727 | +0.03(+0.51%) |
Oct 19, 2004 | 5.876 | 5.972 | 5.871 | 5.905 | 7,497,478 | +0.02(+0.35%) |
Oct 18, 2004 | 5.815 | 5.890 | 5.712 | 5.884 | 4,517,462 | +0.03(+0.56%) |
Oct 15, 2004 | 5.789 | 5.862 | 5.789 | 5.851 | 4,578,271 | +0.06(+1.08%) |
Oct 14, 2004 | 5.767 | 5.801 | 5.749 | 5.789 | 3,981,901 | +0.03(+0.47%) |
Oct 13, 2004 | 5.759 | 5.794 | 5.723 | 5.761 | 5,829,255 | +0.03(+0.45%) |
Oct 12, 2004 | 5.604 | 5.741 | 5.604 | 5.735 | 4,774,985 | +0.09(+1.62%) |
Oct 11, 2004 | 5.655 | 5.674 | 5.593 | 5.644 | 2,825,795 | -0.01(-0.19%) |
Oct 08, 2004 | 5.678 | 5.744 | 5.643 | 5.655 | 3,532,793 | -0.05(-0.81%) |
Oct 07, 2004 | 5.648 | 5.735 | 5.647 | 5.701 | 4,301,699 | +0.03(+0.51%) |
Oct 06, 2004 | 5.760 | 5.813 | 5.651 | 5.673 | 6,716,849 | +0.01(+0.14%) |
Oct 05, 2004 | 5.578 | 5.686 | 5.569 | 5.664 | 6,914,662 | +0.09(+1.54%) |
Oct 04, 2004 | 5.513 | 5.596 | 5.490 | 5.578 | 5,686,024 | +0.07(+1.19%) |
Oct 01, 2004 | 5.514 | 5.568 | 5.464 | 5.513 | 4,214,881 | -0.04(-0.66%) |
Sep 30, 2004 | 5.505 | 5.576 | 5.490 | 5.550 | 3,634,630 | +0.03(+0.57%) |
Sep 29, 2004 | 5.494 | 5.518 | 5.469 | 5.518 | 2,418,080 | +0.02(+0.32%) |
Sep 28, 2004 | 5.506 | 5.512 | 5.477 | 5.501 | 2,051,393 | +0.02(+0.35%) |
Sep 27, 2004 | 5.518 | 5.531 | 5.464 | 5.482 | 2,397,200 | -0.06(-1.06%) |
Sep 24, 2004 | 5.480 | 5.554 | 5.480 | 5.540 | 2,702,345 | +0.06(+1.05%) |
Sep 23, 2004 | 5.461 | 5.512 | 5.456 | 5.483 | 3,595,800 | +0.02(+0.43%) |
Sep 22, 2004 | 5.494 | 5.495 | 5.424 | 5.460 | 4,335,401 | -0.08(-1.53%) |
Sep 21, 2004 | 5.553 | 5.563 | 5.525 | 5.544 | 2,860,961 | -0.01(-0.12%) |
Sep 20, 2004 | 5.551 | 5.596 | 5.540 | 5.551 | 2,571,935 | +0.00(+0.00%) |
Sep 17, 2004 | 5.525 | 5.574 | 5.507 | 5.551 | 3,460,261 | +0.05(+0.92%) |
Sep 16, 2004 | 5.494 | 5.557 | 5.491 | 5.501 | 2,805,281 | +0.00(+0.00%) |
Sep 15, 2004 | 5.499 | 5.537 | 5.495 | 5.501 | 2,785,133 | -0.01(-0.22%) |
Sep 14, 2004 | 5.551 | 5.580 | 5.501 | 5.513 | 4,759,233 | -0.06(-1.13%) |
Sep 13, 2004 | 5.584 | 5.596 | 5.546 | 5.576 | 2,321,371 | -0.01(-0.15%) |
Sep 10, 2004 | 5.517 | 5.596 | 5.495 | 5.584 | 3,752,951 | +0.04(+0.74%) |
Sep 09, 2004 | 5.487 | 5.555 | 5.487 | 5.543 | 8,955,799 | +0.17(+3.25%) |
Sep 08, 2004 | 5.430 | 5.468 | 5.367 | 5.368 | 3,834,274 | -0.06(-1.11%) |
Sep 07, 2004 | 5.453 | 5.458 | 5.385 | 5.428 | 4,189,239 | -0.02(-0.45%) |
Sep 03, 2004 | 5.471 | 5.483 | 5.438 | 5.453 | 3,300,546 | -0.00(-0.05%) |
Sep 02, 2004 | 5.464 | 5.506 | 5.394 | 5.456 | 3,430,589 | -0.02(-0.40%) |
Sep 01, 2004 | 5.441 | 5.480 | 5.389 | 5.477 | 4,592,191 | +0.06(+1.06%) |
Aug 31, 2004 | 5.357 | 5.420 | 5.326 | 5.420 | 2,993,936 | +0.07(+1.30%) |
Aug 30, 2004 | 5.371 | 5.393 | 5.334 | 5.351 | 2,964,630 | -0.02(-0.38%) |
Aug 27, 2004 | 5.405 | 5.441 | 5.363 | 5.371 | 2,581,093 | -0.05(-1.01%) |
Aug 26, 2004 | 5.389 | 5.436 | 5.364 | 5.426 | 2,713,334 | +0.03(+0.48%) |
Aug 25, 2004 | 5.360 | 5.439 | 5.318 | 5.400 | 4,133,558 | +0.04(+0.74%) |
Aug 24, 2004 | 5.323 | 5.383 | 5.323 | 5.360 | 3,401,650 | +0.06(+1.21%) |
Aug 23, 2004 | 5.326 | 5.360 | 5.270 | 5.296 | 1,859,808 | -0.03(-0.56%) |
Aug 20, 2004 | 5.230 | 5.327 | 5.214 | 5.326 | 1,988,020 | +0.09(+1.72%) |
Aug 19, 2004 | 5.225 | 5.244 | 5.196 | 5.236 | 3,023,608 | -0.01(-0.26%) |
Aug 18, 2004 | 5.172 | 5.259 | 5.159 | 5.250 | 4,277,156 | +0.08(+1.53%) |
Aug 17, 2004 | 5.084 | 5.221 | 5.058 | 5.170 | 2,589,884 | +0.07(+1.31%) |
Aug 16, 2004 | 5.112 | 5.143 | 5.079 | 5.103 | 3,004,559 | -0.01(-0.16%) |
Aug 13, 2004 | 5.058 | 5.127 | 5.058 | 5.112 | 4,017,068 | +0.05(+1.05%) |
Aug 12, 2004 | 5.095 | 5.105 | 4.974 | 5.058 | 4,443,465 | -0.01(-0.16%) |
Aug 11, 2004 | 5.116 | 5.116 | 5.046 | 5.067 | 2,844,477 | -0.09(-1.70%) |
Aug 10, 2004 | 5.071 | 5.154 | 5.050 | 5.154 | 2,856,565 | +0.08(+1.64%) |
Aug 09, 2004 | 5.037 | 5.090 | 5.016 | 5.071 | 3,271,606 | +0.05(+0.98%) |
Aug 06, 2004 | 5.050 | 5.072 | 4.993 | 5.022 | 3,485,171 | -0.05(-0.97%) |
Aug 05, 2004 | 5.162 | 5.199 | 5.060 | 5.071 | 3,121,415 | -0.13(-2.52%) |
Aug 04, 2004 | 5.194 | 5.221 | 5.116 | 5.202 | 2,553,619 | -0.02(-0.39%) |
Aug 03, 2004 | 5.274 | 5.297 | 5.213 | 5.222 | 2,977,085 | -0.05(-0.86%) |