Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 5.362 | 5.433 | 5.313 | 5.414 | 1,909,922 | +0.07(+1.29%) |
Oct 28, 2004 | 5.380 | 5.429 | 5.343 | 5.345 | 1,661,279 | -0.10(-1.79%) |
Oct 27, 2004 | 5.418 | 5.455 | 5.365 | 5.442 | 4,092,576 | +0.07(+1.32%) |
Oct 26, 2004 | 5.294 | 5.380 | 5.287 | 5.371 | 3,084,889 | +0.09(+1.77%) |
Oct 25, 2004 | 5.348 | 5.350 | 5.270 | 5.277 | 1,477,406 | -0.07(-1.33%) |
Oct 22, 2004 | 5.328 | 5.425 | 5.307 | 5.348 | 4,240,585 | +0.07(+1.27%) |
Oct 21, 2004 | 5.147 | 5.302 | 5.104 | 5.281 | 3,885,418 | +0.16(+3.10%) |
Oct 20, 2004 | 5.164 | 5.164 | 5.070 | 5.122 | 3,933,595 | -0.04(-0.83%) |
Oct 19, 2004 | 5.287 | 5.292 | 5.164 | 5.165 | 3,797,898 | -0.07(-1.25%) |
Oct 18, 2004 | 5.272 | 5.274 | 5.203 | 5.231 | 2,947,586 | -0.04(-0.78%) |
Oct 15, 2004 | 5.231 | 5.291 | 5.193 | 5.272 | 2,703,761 | +0.02(+0.43%) |
Oct 14, 2004 | 5.182 | 5.255 | 5.182 | 5.249 | 2,717,411 | +0.08(+1.55%) |
Oct 13, 2004 | 5.328 | 5.330 | 5.169 | 5.169 | 4,329,176 | -0.16(-2.98%) |
Oct 12, 2004 | 5.337 | 5.348 | 5.195 | 5.328 | 4,972,865 | -0.06(-1.04%) |
Oct 11, 2004 | 5.399 | 5.461 | 5.377 | 5.384 | 2,050,169 | -0.01(-0.28%) |
Oct 08, 2004 | 5.528 | 5.535 | 5.399 | 5.399 | 1,920,628 | -0.13(-2.33%) |
Oct 07, 2004 | 5.595 | 5.597 | 5.507 | 5.528 | 2,695,196 | -0.03(-0.54%) |
Oct 06, 2004 | 5.429 | 5.580 | 5.377 | 5.558 | 3,326,306 | +0.13(+2.41%) |
Oct 05, 2004 | 5.453 | 5.453 | 5.380 | 5.427 | 3,432,026 | -0.03(-0.51%) |
Oct 04, 2004 | 5.408 | 5.455 | 5.352 | 5.455 | 4,392,072 | +0.12(+2.28%) |
Oct 01, 2004 | 5.304 | 5.345 | 5.249 | 5.334 | 3,588,866 | +0.08(+1.46%) |
Sep 30, 2004 | 5.287 | 5.302 | 5.221 | 5.257 | 2,434,241 | -0.04(-0.74%) |
Sep 29, 2004 | 5.195 | 5.313 | 5.193 | 5.296 | 5,555,530 | +0.09(+1.80%) |
Sep 28, 2004 | 5.201 | 5.251 | 5.087 | 5.203 | 11,759,835 | -0.02(-0.36%) |
Sep 27, 2004 | 5.535 | 5.535 | 5.035 | 5.221 | 22,786,320 | -0.42(-7.42%) |
Sep 24, 2004 | 5.642 | 5.662 | 5.571 | 5.640 | 2,496,067 | +0.01(+0.17%) |
Sep 23, 2004 | 5.709 | 5.728 | 5.631 | 5.631 | 1,032,043 | -0.08(-1.37%) |
Sep 22, 2004 | 5.810 | 5.810 | 5.604 | 5.709 | 1,976,834 | -0.12(-2.05%) |
Sep 21, 2004 | 5.679 | 5.849 | 5.679 | 5.829 | 3,813,957 | +0.13(+2.30%) |
Sep 20, 2004 | 5.754 | 5.761 | 5.674 | 5.698 | 2,183,724 | -0.03(-0.46%) |
Sep 17, 2004 | 5.679 | 5.761 | 5.659 | 5.724 | 2,141,704 | +0.08(+1.49%) |
Sep 16, 2004 | 5.552 | 5.662 | 5.518 | 5.640 | 1,226,354 | +0.10(+1.75%) |
Sep 15, 2004 | 5.662 | 5.662 | 5.530 | 5.543 | 2,234,042 | -0.12(-2.05%) |
Sep 14, 2004 | 5.548 | 5.660 | 5.511 | 5.659 | 5,339,004 | +0.12(+2.16%) |
Sep 13, 2004 | 5.414 | 5.548 | 5.399 | 5.539 | 6,388,177 | +0.22(+4.14%) |
Sep 10, 2004 | 5.375 | 5.375 | 5.300 | 5.319 | 1,257,133 | -0.04(-0.70%) |
Sep 09, 2004 | 5.371 | 5.403 | 5.324 | 5.356 | 1,673,591 | +0.00(+0.00%) |
Sep 08, 2004 | 5.375 | 5.416 | 5.326 | 5.356 | 1,246,160 | -0.02(-0.42%) |
Sep 07, 2004 | 5.352 | 5.412 | 5.347 | 5.378 | 2,431,297 | +0.04(+0.66%) |
Sep 03, 2004 | 5.369 | 5.386 | 5.343 | 5.343 | 1,366,868 | -0.03(-0.49%) |
Sep 02, 2004 | 5.380 | 5.380 | 5.337 | 5.369 | 3,305,697 | -0.01(-0.28%) |
Sep 01, 2004 | 5.277 | 5.397 | 5.277 | 5.384 | 1,698,482 | +0.10(+1.84%) |
Aug 31, 2004 | 5.306 | 5.343 | 5.268 | 5.287 | 1,532,274 | -0.01(-0.14%) |
Aug 30, 2004 | 5.362 | 5.380 | 5.294 | 5.294 | 916,687 | -0.09(-1.60%) |
Aug 27, 2004 | 5.390 | 5.406 | 5.350 | 5.380 | 1,488,647 | +0.01(+0.14%) |
Aug 26, 2004 | 5.371 | 5.386 | 5.334 | 5.373 | 980,655 | +0.00(+0.03%) |
Aug 25, 2004 | 5.380 | 5.403 | 5.328 | 5.371 | 658,141 | +0.00(+0.03%) |
Aug 24, 2004 | 5.390 | 5.412 | 5.326 | 5.369 | 1,347,062 | -0.01(-0.17%) |
Aug 23, 2004 | 5.352 | 5.410 | 5.337 | 5.378 | 1,029,099 | +0.01(+0.14%) |
Aug 20, 2004 | 5.315 | 5.377 | 5.306 | 5.371 | 1,529,865 | +0.06(+1.09%) |
Aug 19, 2004 | 5.294 | 5.332 | 5.287 | 5.313 | 1,594,903 | +0.02(+0.32%) |
Aug 18, 2004 | 5.244 | 5.309 | 5.205 | 5.296 | 974,231 | +0.07(+1.25%) |
Aug 17, 2004 | 5.197 | 5.302 | 5.175 | 5.231 | 2,686,631 | +0.06(+1.08%) |
Aug 16, 2004 | 5.100 | 5.175 | 5.100 | 5.175 | 1,321,101 | +0.07(+1.47%) |
Aug 13, 2004 | 5.117 | 5.145 | 5.083 | 5.100 | 2,568,599 | -0.00(-0.07%) |
Aug 12, 2004 | 5.122 | 5.134 | 5.072 | 5.104 | 1,548,868 | -0.04(-0.80%) |
Aug 11, 2004 | 5.175 | 5.203 | 5.117 | 5.145 | 1,513,271 | -0.07(-1.43%) |
Aug 10, 2004 | 5.169 | 5.231 | 5.158 | 5.220 | 1,717,752 | +0.07(+1.38%) |
Aug 09, 2004 | 5.160 | 5.175 | 5.087 | 5.149 | 3,609,743 | -0.01(-0.18%) |
Aug 06, 2004 | 5.249 | 5.263 | 5.141 | 5.158 | 3,874,712 | -0.18(-3.29%) |
Aug 05, 2004 | 5.375 | 5.397 | 5.326 | 5.334 | 522,177 | -0.04(-0.73%) |
Aug 04, 2004 | 5.334 | 5.397 | 5.330 | 5.373 | 1,077,275 | -0.01(-0.28%) |
Aug 03, 2004 | 5.328 | 5.399 | 5.313 | 5.388 | 1,491,324 | +0.06(+1.09%) |