Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 6.146 | 6.260 | 6.048 | 6.118 | 6,721,952 | -0.10(-1.58%) |
Oct 28, 2004 | 6.148 | 6.328 | 6.120 | 6.217 | 11,605,233 | +0.05(+0.83%) |
Oct 27, 2004 | 5.741 | 6.242 | 5.731 | 6.165 | 14,301,252 | +0.40(+6.95%) |
Oct 26, 2004 | 5.853 | 5.887 | 5.671 | 5.765 | 8,556,889 | -0.03(-0.48%) |
Oct 25, 2004 | 5.896 | 5.966 | 5.728 | 5.793 | 18,944,512 | -0.22(-3.70%) |
Oct 22, 2004 | 6.394 | 6.424 | 5.958 | 6.015 | 13,953,130 | -0.39(-6.05%) |
Oct 21, 2004 | 6.285 | 6.439 | 6.152 | 6.403 | 14,233,775 | +0.15(+2.36%) |
Oct 20, 2004 | 6.157 | 6.326 | 6.060 | 6.255 | 8,283,481 | +0.06(+1.04%) |
Oct 19, 2004 | 6.313 | 6.403 | 6.133 | 6.191 | 12,656,837 | +0.03(+0.45%) |
Oct 18, 2004 | 6.129 | 6.189 | 5.983 | 6.163 | 7,869,517 | +0.02(+0.31%) |
Oct 15, 2004 | 6.069 | 6.242 | 6.026 | 6.144 | 9,471,906 | -0.11(-1.78%) |
Oct 14, 2004 | 6.187 | 6.356 | 6.157 | 6.255 | 12,242,406 | +0.02(+0.27%) |
Oct 13, 2004 | 6.170 | 6.313 | 6.103 | 6.238 | 20,275,594 | +0.28(+4.71%) |
Oct 12, 2004 | 5.848 | 5.983 | 5.793 | 5.958 | 6,568,554 | -0.00(-0.07%) |
Oct 11, 2004 | 5.968 | 6.048 | 5.784 | 5.962 | 10,369,645 | -0.12(-1.90%) |
Oct 08, 2004 | 6.125 | 6.221 | 5.985 | 6.078 | 7,577,198 | -0.09(-1.53%) |
Oct 07, 2004 | 6.373 | 6.373 | 6.050 | 6.172 | 11,924,870 | -0.20(-3.09%) |
Oct 06, 2004 | 6.110 | 6.382 | 6.063 | 6.369 | 11,681,815 | +0.19(+3.12%) |
Oct 05, 2004 | 6.090 | 6.219 | 5.962 | 6.176 | 11,298,204 | +0.07(+1.19%) |
Oct 04, 2004 | 6.018 | 6.317 | 6.018 | 6.103 | 19,206,712 | +0.10(+1.64%) |
Oct 01, 2004 | 5.666 | 6.022 | 5.634 | 6.005 | 14,065,902 | +0.41(+7.31%) |
Sep 30, 2004 | 5.433 | 5.647 | 5.424 | 5.596 | 12,885,182 | +0.20(+3.73%) |
Sep 29, 2004 | 5.401 | 5.501 | 5.379 | 5.394 | 9,512,765 | -0.02(-0.32%) |
Sep 28, 2004 | 5.493 | 5.536 | 5.324 | 5.412 | 9,128,687 | -0.09(-1.67%) |
Sep 27, 2004 | 5.557 | 5.585 | 5.469 | 5.504 | 5,152,251 | -0.12(-2.21%) |
Sep 24, 2004 | 5.729 | 5.769 | 5.495 | 5.628 | 5,964,069 | -0.06(-1.02%) |
Sep 23, 2004 | 5.632 | 5.733 | 5.557 | 5.686 | 7,323,869 | +0.08(+1.41%) |
Sep 22, 2004 | 5.696 | 5.756 | 5.598 | 5.606 | 9,645,617 | -0.23(-3.93%) |
Sep 21, 2004 | 5.765 | 5.840 | 5.699 | 5.836 | 10,786,878 | +0.06(+1.11%) |
Sep 20, 2004 | 5.609 | 5.966 | 5.538 | 5.771 | 15,996,099 | +0.13(+2.32%) |
Sep 17, 2004 | 5.632 | 5.666 | 5.574 | 5.641 | 10,430,817 | -0.01(-0.15%) |
Sep 16, 2004 | 5.632 | 5.696 | 5.523 | 5.649 | 10,855,288 | +0.10(+1.85%) |
Sep 15, 2004 | 5.666 | 5.673 | 5.493 | 5.546 | 8,974,122 | -0.23(-3.93%) |
Sep 14, 2004 | 5.694 | 5.814 | 5.555 | 5.773 | 13,253,384 | +0.01(+0.26%) |
Sep 13, 2004 | 5.632 | 5.881 | 5.621 | 5.758 | 18,724,806 | +0.14(+2.48%) |
Sep 10, 2004 | 5.450 | 5.621 | 5.337 | 5.619 | 17,820,296 | +0.18(+3.23%) |
Sep 09, 2004 | 5.097 | 5.525 | 5.054 | 5.444 | 22,589,402 | +0.49(+9.85%) |
Sep 08, 2004 | 4.968 | 5.045 | 4.906 | 4.955 | 8,215,538 | -0.05(-0.98%) |
Sep 07, 2004 | 4.979 | 5.050 | 4.934 | 5.005 | 9,812,790 | +0.11(+2.19%) |
Sep 03, 2004 | 4.934 | 5.075 | 4.855 | 4.898 | 12,812,803 | -0.24(-4.67%) |
Sep 02, 2004 | 5.088 | 5.193 | 4.996 | 5.137 | 5,738,992 | +0.07(+1.35%) |
Sep 01, 2004 | 4.953 | 5.131 | 4.919 | 5.069 | 7,515,558 | +0.12(+2.38%) |
Aug 31, 2004 | 4.906 | 5.011 | 4.816 | 4.951 | 6,208,525 | +0.06(+1.14%) |
Aug 30, 2004 | 5.039 | 5.082 | 4.883 | 4.895 | 3,742,719 | -0.18(-3.58%) |
Aug 27, 2004 | 4.947 | 5.129 | 4.940 | 5.077 | 6,668,718 | +0.13(+2.69%) |
Aug 26, 2004 | 4.956 | 5.026 | 4.900 | 4.945 | 4,480,056 | -0.10(-2.08%) |
Aug 25, 2004 | 4.874 | 5.054 | 4.848 | 5.050 | 12,676,916 | +0.16(+3.19%) |
Aug 24, 2004 | 5.135 | 5.150 | 4.840 | 4.893 | 20,487,596 | -0.23(-4.43%) |
Aug 23, 2004 | 5.170 | 5.215 | 5.028 | 5.120 | 13,091,410 | -0.01(-0.29%) |
Aug 20, 2004 | 4.615 | 5.236 | 4.593 | 5.135 | 37,915,408 | +0.48(+10.41%) |
Aug 19, 2004 | 4.630 | 4.716 | 4.604 | 4.651 | 26,263,478 | -0.01(-0.23%) |
Aug 18, 2004 | 4.379 | 4.722 | 4.364 | 4.662 | 16,758,652 | +0.23(+5.22%) |
Aug 17, 2004 | 4.433 | 4.587 | 4.411 | 4.431 | 14,981,152 | +0.10(+2.38%) |
Aug 16, 2004 | 4.253 | 4.420 | 4.244 | 4.328 | 12,673,881 | +0.09(+2.23%) |
Aug 13, 2004 | 4.411 | 4.420 | 4.139 | 4.234 | 22,671,122 | -0.11(-2.61%) |
Aug 12, 2004 | 4.519 | 4.583 | 4.328 | 4.347 | 13,423,592 | -0.24(-5.14%) |
Aug 11, 2004 | 4.701 | 4.818 | 4.381 | 4.583 | 19,199,708 | -0.37(-7.52%) |
Aug 10, 2004 | 4.960 | 5.000 | 4.868 | 4.955 | 9,689,978 | +0.03(+0.61%) |
Aug 09, 2004 | 4.872 | 4.964 | 4.853 | 4.925 | 11,017,558 | +0.08(+1.72%) |
Aug 06, 2004 | 4.835 | 5.032 | 4.797 | 4.842 | 14,493,641 | -0.12(-2.50%) |
Aug 05, 2004 | 4.917 | 5.105 | 4.906 | 4.966 | 10,075,691 | +0.06(+1.22%) |
Aug 04, 2004 | 4.788 | 4.962 | 4.701 | 4.906 | 6,354,218 | +0.13(+2.74%) |
Aug 03, 2004 | 4.955 | 4.968 | 4.758 | 4.776 | 5,180,736 | -0.21(-4.17%) |