Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 5.417 | 5.565 | 5.417 | 5.530 | 17,958,556 | +0.10(+1.78%) |
Oct 28, 2004 | 5.336 | 5.501 | 5.336 | 5.433 | 21,671,804 | +0.08(+1.51%) |
Oct 27, 2004 | 5.258 | 5.365 | 5.207 | 5.352 | 14,532,132 | +0.08(+1.60%) |
Oct 26, 2004 | 5.200 | 5.313 | 5.200 | 5.268 | 18,120,688 | +0.06(+1.24%) |
Oct 25, 2004 | 5.110 | 5.220 | 5.061 | 5.203 | 19,946,216 | +0.07(+1.32%) |
Oct 22, 2004 | 5.139 | 5.187 | 5.119 | 5.136 | 16,966,272 | +0.03(+0.57%) |
Oct 21, 2004 | 5.203 | 5.236 | 4.987 | 5.106 | 31,503,664 | +0.07(+1.41%) |
Oct 20, 2004 | 4.932 | 5.081 | 4.932 | 5.035 | 17,574,886 | +0.03(+0.65%) |
Oct 19, 2004 | 5.068 | 5.071 | 4.951 | 5.003 | 28,662,030 | -0.07(-1.34%) |
Oct 18, 2004 | 4.997 | 5.097 | 4.984 | 5.071 | 21,934,804 | +0.07(+1.49%) |
Oct 15, 2004 | 4.967 | 5.052 | 4.896 | 4.997 | 18,141,418 | +0.03(+0.59%) |
Oct 14, 2004 | 5.042 | 5.068 | 4.958 | 4.967 | 12,478,568 | -0.05(-1.03%) |
Oct 13, 2004 | 5.071 | 5.103 | 5.016 | 5.019 | 30,128,950 | -0.02(-0.38%) |
Oct 12, 2004 | 5.003 | 5.039 | 4.919 | 5.039 | 21,073,092 | +0.11(+2.30%) |
Oct 11, 2004 | 4.938 | 4.971 | 4.913 | 4.925 | 13,348,633 | +0.02(+0.40%) |
Oct 08, 2004 | 4.958 | 5.039 | 4.893 | 4.906 | 18,841,926 | +0.05(+0.93%) |
Oct 07, 2004 | 4.906 | 4.935 | 4.861 | 4.861 | 10,718,016 | -0.05(-1.05%) |
Oct 06, 2004 | 4.922 | 4.929 | 4.835 | 4.913 | 13,633,601 | +0.00(+0.00%) |
Oct 05, 2004 | 4.929 | 4.948 | 4.871 | 4.913 | 21,812,586 | +0.07(+1.54%) |
Oct 04, 2004 | 4.686 | 4.854 | 4.683 | 4.838 | 24,324,388 | +0.20(+4.25%) |
Oct 01, 2004 | 4.631 | 4.657 | 4.606 | 4.641 | 15,471,815 | +0.01(+0.28%) |
Sep 30, 2004 | 4.609 | 4.654 | 4.589 | 4.628 | 14,917,349 | +0.02(+0.42%) |
Sep 29, 2004 | 4.631 | 4.670 | 4.586 | 4.609 | 14,888,574 | -0.05(-0.97%) |
Sep 28, 2004 | 4.525 | 4.670 | 4.450 | 4.654 | 23,463,606 | +0.04(+0.91%) |
Sep 27, 2004 | 4.719 | 4.751 | 4.609 | 4.612 | 22,142,728 | -0.14(-2.93%) |
Sep 24, 2004 | 4.835 | 4.838 | 4.722 | 4.751 | 13,910,524 | -0.07(-1.54%) |
Sep 23, 2004 | 4.787 | 4.848 | 4.764 | 4.825 | 15,480,788 | +0.02(+0.40%) |
Sep 22, 2004 | 4.929 | 4.929 | 4.796 | 4.806 | 16,230,492 | -0.14(-2.81%) |
Sep 21, 2004 | 5.029 | 5.055 | 4.929 | 4.945 | 19,713,538 | -0.06(-1.23%) |
Sep 20, 2004 | 5.064 | 5.087 | 4.997 | 5.006 | 8,614,017 | -0.07(-1.34%) |
Sep 17, 2004 | 5.035 | 5.123 | 5.022 | 5.074 | 15,978,940 | +0.06(+1.16%) |
Sep 16, 2004 | 4.942 | 5.032 | 4.922 | 5.016 | 10,169,739 | +0.07(+1.50%) |
Sep 15, 2004 | 4.932 | 4.955 | 4.858 | 4.942 | 11,875,834 | +0.01(+0.20%) |
Sep 14, 2004 | 4.906 | 4.951 | 4.877 | 4.932 | 7,716,105 | +0.04(+0.73%) |
Sep 13, 2004 | 4.864 | 4.932 | 4.848 | 4.896 | 11,505,468 | +0.01(+0.13%) |
Sep 10, 2004 | 4.838 | 4.913 | 4.799 | 4.890 | 13,228,581 | +0.03(+0.60%) |
Sep 09, 2004 | 4.790 | 4.893 | 4.764 | 4.861 | 11,382,632 | +0.04(+0.87%) |
Sep 08, 2004 | 4.841 | 4.883 | 4.816 | 4.819 | 8,700,034 | -0.05(-1.00%) |
Sep 07, 2004 | 4.793 | 4.877 | 4.790 | 4.867 | 9,542,252 | +0.08(+1.76%) |
Sep 03, 2004 | 4.819 | 4.838 | 4.783 | 4.783 | 5,412,226 | -0.05(-1.14%) |
Sep 02, 2004 | 4.809 | 4.848 | 4.803 | 4.838 | 8,213,948 | +0.01(+0.20%) |
Sep 01, 2004 | 4.777 | 4.838 | 4.751 | 4.829 | 11,792,293 | +0.05(+1.08%) |
Aug 31, 2004 | 4.719 | 4.787 | 4.719 | 4.777 | 9,570,718 | +0.06(+1.23%) |
Aug 30, 2004 | 4.845 | 4.845 | 4.719 | 4.719 | 5,824,363 | -0.06(-1.22%) |
Aug 27, 2004 | 4.777 | 4.803 | 4.748 | 4.777 | 7,428,352 | -0.02(-0.40%) |
Aug 26, 2004 | 4.751 | 4.799 | 4.709 | 4.796 | 11,232,877 | +0.02(+0.41%) |
Aug 25, 2004 | 4.677 | 4.777 | 4.657 | 4.777 | 12,214,640 | +0.11(+2.28%) |
Aug 24, 2004 | 4.677 | 4.738 | 4.638 | 4.670 | 11,406,766 | -0.01(-0.21%) |
Aug 23, 2004 | 4.677 | 4.686 | 4.622 | 4.680 | 7,251,988 | +0.06(+1.26%) |
Aug 20, 2004 | 4.602 | 4.670 | 4.573 | 4.622 | 8,104,107 | +0.01(+0.21%) |
Aug 19, 2004 | 4.638 | 4.670 | 4.538 | 4.612 | 9,385,999 | -0.06(-1.25%) |
Aug 18, 2004 | 4.599 | 4.686 | 4.573 | 4.670 | 7,937,025 | +0.04(+0.77%) |
Aug 17, 2004 | 4.596 | 4.677 | 4.580 | 4.635 | 11,296,306 | +0.04(+0.91%) |
Aug 16, 2004 | 4.460 | 4.606 | 4.457 | 4.593 | 10,670,057 | +0.16(+3.72%) |
Aug 13, 2004 | 4.476 | 4.512 | 4.392 | 4.428 | 9,298,126 | -0.06(-1.30%) |
Aug 12, 2004 | 4.528 | 4.554 | 4.460 | 4.486 | 12,334,072 | -0.04(-0.93%) |
Aug 11, 2004 | 4.554 | 4.599 | 4.528 | 4.528 | 10,981,944 | -0.03(-0.57%) |
Aug 10, 2004 | 4.525 | 4.580 | 4.525 | 4.554 | 9,129,806 | +0.03(+0.64%) |
Aug 09, 2004 | 4.586 | 4.602 | 4.525 | 4.525 | 10,294,432 | -0.06(-1.34%) |
Aug 06, 2004 | 4.564 | 4.757 | 4.557 | 4.586 | 18,842,854 | +0.00(+0.07%) |
Aug 05, 2004 | 4.767 | 4.809 | 4.576 | 4.583 | 29,435,868 | -0.19(-3.93%) |
Aug 04, 2004 | 4.822 | 4.861 | 4.767 | 4.770 | 11,159,546 | -0.11(-2.25%) |
Aug 03, 2004 | 4.909 | 4.929 | 4.861 | 4.880 | 13,788,925 | -0.02(-0.40%) |