Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 6.151 | 6.265 | 6.053 | 6.123 | 6,716,306 | -0.10(-1.58%) |
Oct 28, 2004 | 6.153 | 6.333 | 6.126 | 6.222 | 11,595,484 | +0.05(+0.83%) |
Oct 27, 2004 | 5.746 | 6.248 | 5.735 | 6.171 | 14,289,239 | +0.40(+6.95%) |
Oct 26, 2004 | 5.858 | 5.892 | 5.675 | 5.770 | 8,549,701 | -0.03(-0.48%) |
Oct 25, 2004 | 5.900 | 5.971 | 5.733 | 5.798 | 18,928,598 | -0.22(-3.70%) |
Oct 22, 2004 | 6.400 | 6.430 | 5.963 | 6.021 | 13,941,409 | -0.39(-6.05%) |
Oct 21, 2004 | 6.291 | 6.445 | 6.158 | 6.408 | 14,221,819 | +0.15(+2.36%) |
Oct 20, 2004 | 6.162 | 6.331 | 6.066 | 6.261 | 8,276,523 | +0.06(+1.04%) |
Oct 19, 2004 | 6.318 | 6.408 | 6.138 | 6.196 | 12,646,205 | +0.03(+0.45%) |
Oct 18, 2004 | 6.134 | 6.194 | 5.988 | 6.168 | 7,862,907 | +0.02(+0.31%) |
Oct 15, 2004 | 6.074 | 6.248 | 6.031 | 6.149 | 9,463,949 | -0.11(-1.78%) |
Oct 14, 2004 | 6.192 | 6.361 | 6.162 | 6.261 | 12,232,122 | +0.02(+0.27%) |
Oct 13, 2004 | 6.175 | 6.318 | 6.108 | 6.243 | 20,258,562 | +0.28(+4.71%) |
Oct 12, 2004 | 5.853 | 5.988 | 5.798 | 5.963 | 6,563,037 | -0.00(-0.07%) |
Oct 11, 2004 | 5.973 | 6.053 | 5.789 | 5.967 | 10,360,934 | -0.12(-1.90%) |
Oct 08, 2004 | 6.130 | 6.226 | 5.990 | 6.083 | 7,570,833 | -0.09(-1.53%) |
Oct 07, 2004 | 6.378 | 6.378 | 6.055 | 6.177 | 11,914,853 | -0.20(-3.09%) |
Oct 06, 2004 | 6.115 | 6.387 | 6.068 | 6.374 | 11,672,002 | +0.19(+3.12%) |
Oct 05, 2004 | 6.096 | 6.224 | 5.967 | 6.181 | 11,288,713 | +0.07(+1.19%) |
Oct 04, 2004 | 6.023 | 6.323 | 6.023 | 6.108 | 19,190,580 | +0.10(+1.64%) |
Oct 01, 2004 | 5.671 | 6.027 | 5.639 | 6.010 | 14,054,086 | +0.41(+7.31%) |
Sep 30, 2004 | 5.438 | 5.652 | 5.429 | 5.600 | 12,874,359 | +0.20(+3.73%) |
Sep 29, 2004 | 5.405 | 5.506 | 5.384 | 5.399 | 9,504,775 | -0.02(-0.32%) |
Sep 28, 2004 | 5.498 | 5.540 | 5.328 | 5.416 | 9,121,019 | -0.09(-1.67%) |
Sep 27, 2004 | 5.562 | 5.590 | 5.474 | 5.508 | 5,147,924 | -0.12(-2.21%) |
Sep 24, 2004 | 5.734 | 5.774 | 5.500 | 5.633 | 5,959,059 | -0.06(-1.02%) |
Sep 23, 2004 | 5.637 | 5.738 | 5.562 | 5.690 | 7,317,717 | +0.08(+1.41%) |
Sep 22, 2004 | 5.701 | 5.761 | 5.603 | 5.611 | 9,637,514 | -0.23(-3.93%) |
Sep 21, 2004 | 5.770 | 5.845 | 5.703 | 5.840 | 10,777,817 | +0.06(+1.11%) |
Sep 20, 2004 | 5.613 | 5.971 | 5.543 | 5.776 | 15,982,662 | +0.13(+2.32%) |
Sep 17, 2004 | 5.637 | 5.671 | 5.579 | 5.645 | 10,422,055 | -0.01(-0.15%) |
Sep 16, 2004 | 5.637 | 5.701 | 5.528 | 5.654 | 10,846,169 | +0.10(+1.85%) |
Sep 15, 2004 | 5.671 | 5.678 | 5.498 | 5.551 | 8,966,584 | -0.23(-3.93%) |
Sep 14, 2004 | 5.699 | 5.819 | 5.560 | 5.778 | 13,242,251 | +0.02(+0.26%) |
Sep 13, 2004 | 5.637 | 5.885 | 5.626 | 5.763 | 18,709,076 | +0.14(+2.48%) |
Sep 10, 2004 | 5.455 | 5.626 | 5.341 | 5.624 | 17,805,326 | +0.18(+3.23%) |
Sep 09, 2004 | 5.101 | 5.530 | 5.058 | 5.448 | 22,570,428 | +0.49(+9.85%) |
Sep 08, 2004 | 4.972 | 5.050 | 4.910 | 4.960 | 8,208,637 | -0.05(-0.98%) |
Sep 07, 2004 | 4.983 | 5.054 | 4.938 | 5.009 | 9,804,547 | +0.11(+2.19%) |
Sep 03, 2004 | 4.938 | 5.080 | 4.859 | 4.902 | 12,802,040 | -0.24(-4.67%) |
Sep 02, 2004 | 5.092 | 5.197 | 5.000 | 5.142 | 5,734,171 | +0.07(+1.35%) |
Sep 01, 2004 | 4.957 | 5.135 | 4.923 | 5.073 | 7,509,245 | +0.12(+2.38%) |
Aug 31, 2004 | 4.910 | 5.015 | 4.820 | 4.955 | 6,203,310 | +0.06(+1.14%) |
Aug 30, 2004 | 5.043 | 5.086 | 4.887 | 4.900 | 3,739,575 | -0.18(-3.58%) |
Aug 27, 2004 | 4.951 | 5.133 | 4.945 | 5.082 | 6,663,117 | +0.13(+2.69%) |
Aug 26, 2004 | 4.961 | 5.030 | 4.904 | 4.949 | 4,476,293 | -0.11(-2.08%) |
Aug 25, 2004 | 4.878 | 5.058 | 4.852 | 5.054 | 12,666,267 | +0.16(+3.19%) |
Aug 24, 2004 | 5.140 | 5.155 | 4.844 | 4.897 | 20,470,386 | -0.23(-4.43%) |
Aug 23, 2004 | 5.174 | 5.219 | 5.032 | 5.125 | 13,080,413 | -0.02(-0.29%) |
Aug 20, 2004 | 4.619 | 5.240 | 4.597 | 5.140 | 37,883,560 | +0.48(+10.41%) |
Aug 19, 2004 | 4.634 | 4.720 | 4.608 | 4.655 | 26,241,418 | -0.01(-0.23%) |
Aug 18, 2004 | 4.383 | 4.726 | 4.368 | 4.666 | 16,744,575 | +0.23(+5.22%) |
Aug 17, 2004 | 4.437 | 4.591 | 4.415 | 4.434 | 14,968,568 | +0.10(+2.38%) |
Aug 16, 2004 | 4.257 | 4.424 | 4.248 | 4.332 | 12,663,235 | +0.09(+2.23%) |
Aug 13, 2004 | 4.415 | 4.424 | 4.143 | 4.237 | 22,652,078 | -0.11(-2.61%) |
Aug 12, 2004 | 4.522 | 4.587 | 4.332 | 4.351 | 13,412,316 | -0.24(-5.14%) |
Aug 11, 2004 | 4.705 | 4.822 | 4.385 | 4.587 | 19,183,580 | -0.37(-7.52%) |
Aug 10, 2004 | 4.964 | 5.005 | 4.872 | 4.960 | 9,681,839 | +0.03(+0.61%) |
Aug 09, 2004 | 4.876 | 4.968 | 4.857 | 4.930 | 11,008,303 | +0.08(+1.72%) |
Aug 06, 2004 | 4.840 | 5.037 | 4.801 | 4.846 | 14,481,466 | -0.12(-2.50%) |
Aug 05, 2004 | 4.921 | 5.110 | 4.910 | 4.970 | 10,067,227 | +0.06(+1.22%) |
Aug 04, 2004 | 4.792 | 4.966 | 4.705 | 4.910 | 6,348,880 | +0.13(+2.74%) |
Aug 03, 2004 | 4.960 | 4.972 | 4.762 | 4.780 | 5,176,384 | -0.21(-4.17%) |