Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 5.520 | 5.704 | 5.440 | 5.693 | 11,396,745 | +0.19(+3.51%) |
Oct 28, 2004 | 5.429 | 5.563 | 5.420 | 5.500 | 9,087,311 | +0.12(+2.24%) |
Oct 27, 2004 | 5.169 | 5.420 | 5.091 | 5.380 | 11,360,754 | +0.22(+4.22%) |
Oct 26, 2004 | 5.019 | 5.193 | 4.991 | 5.162 | 7,844,231 | +0.17(+3.48%) |
Oct 25, 2004 | 5.039 | 5.047 | 4.967 | 4.989 | 5,582,324 | -0.03(-0.65%) |
Oct 22, 2004 | 5.011 | 5.076 | 5.000 | 5.021 | 7,709,033 | +0.00(+0.04%) |
Oct 21, 2004 | 5.008 | 5.067 | 4.954 | 5.019 | 9,679,320 | +0.01(+0.17%) |
Oct 20, 2004 | 5.039 | 5.065 | 4.969 | 5.011 | 7,728,874 | -0.03(-0.64%) |
Oct 19, 2004 | 5.043 | 5.115 | 5.000 | 5.043 | 5,323,003 | -0.04(-0.73%) |
Oct 18, 2004 | 5.004 | 5.106 | 4.985 | 5.080 | 2,832,228 | +0.08(+1.65%) |
Oct 15, 2004 | 5.011 | 5.052 | 4.941 | 4.998 | 8,786,923 | -0.03(-0.60%) |
Oct 14, 2004 | 5.117 | 5.136 | 5.013 | 5.028 | 5,177,654 | -0.06(-1.23%) |
Oct 13, 2004 | 5.050 | 5.130 | 4.995 | 5.091 | 5,345,151 | +0.08(+1.64%) |
Oct 12, 2004 | 4.991 | 5.073 | 4.952 | 5.008 | 6,291,073 | -0.02(-0.47%) |
Oct 11, 2004 | 5.054 | 5.121 | 5.000 | 5.032 | 5,652,922 | -0.04(-0.85%) |
Oct 08, 2004 | 5.242 | 5.253 | 5.063 | 5.076 | 7,018,741 | -0.01(-0.13%) |
Oct 07, 2004 | 4.954 | 5.390 | 4.896 | 5.082 | 11,353,832 | -0.15(-2.78%) |
Oct 06, 2004 | 5.169 | 5.260 | 5.147 | 5.227 | 4,794,671 | +0.05(+0.96%) |
Oct 05, 2004 | 5.190 | 5.212 | 5.134 | 5.177 | 3,256,740 | -0.01(-0.13%) |
Oct 04, 2004 | 5.076 | 5.275 | 5.065 | 5.184 | 5,430,976 | +0.09(+1.79%) |
Oct 01, 2004 | 5.054 | 5.182 | 5.024 | 5.093 | 3,850,133 | +0.01(+0.26%) |
Sep 30, 2004 | 5.082 | 5.119 | 4.980 | 5.080 | 4,462,444 | +0.00(+0.04%) |
Sep 29, 2004 | 4.865 | 5.095 | 4.865 | 5.078 | 4,673,316 | +0.16(+3.22%) |
Sep 28, 2004 | 4.954 | 4.959 | 4.837 | 4.920 | 3,589,427 | -0.02(-0.35%) |
Sep 27, 2004 | 5.093 | 5.095 | 4.909 | 4.937 | 3,685,865 | -0.12(-2.32%) |
Sep 24, 2004 | 5.063 | 5.063 | 5.017 | 5.054 | 4,295,870 | +0.02(+0.34%) |
Sep 23, 2004 | 5.039 | 5.097 | 5.013 | 5.037 | 2,882,985 | -0.01(-0.13%) |
Sep 22, 2004 | 5.021 | 5.056 | 4.969 | 5.043 | 4,554,729 | -0.04(-0.73%) |
Sep 21, 2004 | 5.026 | 5.115 | 4.989 | 5.080 | 4,705,616 | +0.07(+1.38%) |
Sep 20, 2004 | 5.017 | 5.060 | 4.928 | 5.011 | 4,964,937 | -0.02(-0.30%) |
Sep 17, 2004 | 5.143 | 5.160 | 5.000 | 5.026 | 6,091,737 | -0.08(-1.49%) |
Sep 16, 2004 | 5.117 | 5.149 | 5.080 | 5.102 | 4,219,735 | +0.01(+0.17%) |
Sep 15, 2004 | 5.121 | 5.154 | 5.037 | 5.093 | 3,552,052 | -0.06(-1.14%) |
Sep 14, 2004 | 5.173 | 5.175 | 5.063 | 5.151 | 6,065,897 | -0.04(-0.71%) |
Sep 13, 2004 | 5.134 | 5.258 | 5.078 | 5.188 | 5,643,693 | +0.06(+1.18%) |
Sep 10, 2004 | 5.006 | 5.160 | 4.963 | 5.128 | 4,309,251 | +0.12(+2.42%) |
Sep 09, 2004 | 5.171 | 5.173 | 4.985 | 5.006 | 6,477,489 | -0.14(-2.70%) |
Sep 08, 2004 | 5.115 | 5.245 | 5.104 | 5.145 | 7,954,973 | -0.00(-0.08%) |
Sep 07, 2004 | 5.080 | 5.162 | 5.067 | 5.149 | 4,395,999 | +0.07(+1.37%) |
Sep 03, 2004 | 5.060 | 5.123 | 5.026 | 5.080 | 5,111,208 | -0.02(-0.38%) |
Sep 02, 2004 | 4.787 | 5.134 | 4.768 | 5.099 | 15,455,904 | +0.46(+9.85%) |
Sep 01, 2004 | 4.592 | 4.642 | 4.542 | 4.642 | 8,796,152 | +0.06(+1.28%) |
Aug 31, 2004 | 4.636 | 4.724 | 4.540 | 4.584 | 4,963,552 | -0.04(-0.94%) |
Aug 30, 2004 | 4.605 | 4.683 | 4.590 | 4.627 | 6,341,368 | +0.02(+0.47%) |
Aug 27, 2004 | 4.701 | 4.731 | 4.594 | 4.605 | 9,309,718 | -0.11(-2.43%) |
Aug 26, 2004 | 4.761 | 4.800 | 4.703 | 4.720 | 5,415,749 | -0.06(-1.18%) |
Aug 25, 2004 | 4.774 | 4.816 | 4.746 | 4.777 | 4,501,666 | -0.01(-0.18%) |
Aug 24, 2004 | 4.772 | 4.796 | 4.724 | 4.785 | 6,555,008 | +0.07(+1.52%) |
Aug 23, 2004 | 4.835 | 4.872 | 4.696 | 4.714 | 12,100,880 | -0.14(-2.95%) |
Aug 20, 2004 | 4.928 | 4.956 | 4.829 | 4.857 | 7,691,499 | -0.10(-2.01%) |
Aug 19, 2004 | 4.740 | 5.028 | 4.681 | 4.956 | 14,172,218 | +0.13(+2.69%) |
Aug 18, 2004 | 5.028 | 5.340 | 4.737 | 4.826 | 35,610,040 | -0.40(-7.67%) |
Aug 17, 2004 | 5.164 | 5.359 | 5.162 | 5.227 | 7,608,904 | +0.07(+1.26%) |
Aug 16, 2004 | 5.108 | 5.221 | 5.060 | 5.162 | 5,268,554 | +0.12(+2.36%) |
Aug 13, 2004 | 5.004 | 5.082 | 4.987 | 5.043 | 4,431,067 | +0.05(+0.95%) |
Aug 12, 2004 | 5.050 | 5.125 | 4.982 | 4.995 | 4,237,730 | -0.10(-1.91%) |
Aug 11, 2004 | 4.954 | 5.115 | 4.909 | 5.093 | 6,826,326 | +0.07(+1.47%) |
Aug 10, 2004 | 4.883 | 5.021 | 4.876 | 5.019 | 5,775,661 | +0.13(+2.61%) |
Aug 09, 2004 | 4.807 | 4.976 | 4.768 | 4.891 | 4,431,067 | +0.04(+0.76%) |
Aug 06, 2004 | 4.941 | 4.959 | 4.772 | 4.855 | 6,482,565 | -0.11(-2.18%) |
Aug 05, 2004 | 4.822 | 5.188 | 4.822 | 4.963 | 13,834,916 | +0.09(+1.87%) |
Aug 04, 2004 | 4.785 | 4.989 | 4.763 | 4.872 | 8,477,768 | +0.04(+0.76%) |
Aug 03, 2004 | 4.939 | 4.939 | 4.811 | 4.835 | 7,548,457 | -0.10(-2.06%) |