Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 5.747 | 5.824 | 5.716 | 5.797 | 7,804,615 | +0.03(+0.53%) |
Oct 28, 2004 | 5.774 | 5.793 | 5.720 | 5.766 | 7,756,131 | +0.00(+0.07%) |
Oct 27, 2004 | 5.639 | 5.808 | 5.632 | 5.762 | 6,430,120 | +0.11(+1.97%) |
Oct 26, 2004 | 5.697 | 5.712 | 5.620 | 5.651 | 7,125,839 | -0.05(-0.81%) |
Oct 25, 2004 | 5.743 | 5.751 | 5.659 | 5.697 | 5,458,356 | -0.05(-0.80%) |
Oct 22, 2004 | 5.716 | 5.785 | 5.701 | 5.743 | 6,043,552 | +0.01(+0.20%) |
Oct 21, 2004 | 5.774 | 5.793 | 5.697 | 5.731 | 6,340,451 | -0.02(-0.40%) |
Oct 20, 2004 | 5.889 | 5.896 | 5.659 | 5.754 | 8,997,685 | +0.04(+0.67%) |
Oct 19, 2004 | 5.754 | 5.774 | 5.670 | 5.716 | 7,742,315 | -0.09(-1.52%) |
Oct 18, 2004 | 5.774 | 5.824 | 5.728 | 5.804 | 8,545,429 | +0.04(+0.73%) |
Oct 15, 2004 | 5.720 | 5.781 | 5.678 | 5.762 | 9,505,463 | +0.05(+0.81%) |
Oct 14, 2004 | 5.754 | 5.770 | 5.697 | 5.716 | 8,504,765 | -0.05(-0.80%) |
Oct 13, 2004 | 5.870 | 5.877 | 5.754 | 5.762 | 9,331,860 | -0.03(-0.53%) |
Oct 12, 2004 | 5.754 | 5.804 | 5.708 | 5.793 | 10,904,721 | +0.01(+0.13%) |
Oct 11, 2004 | 5.831 | 5.847 | 5.774 | 5.785 | 5,897,839 | -0.04(-0.66%) |
Oct 08, 2004 | 5.877 | 5.904 | 5.801 | 5.824 | 8,521,187 | -0.08(-1.43%) |
Oct 07, 2004 | 5.946 | 5.954 | 5.896 | 5.908 | 7,432,122 | -0.06(-0.96%) |
Oct 06, 2004 | 5.946 | 5.969 | 5.931 | 5.965 | 6,244,004 | -0.00(-0.06%) |
Oct 05, 2004 | 5.985 | 5.985 | 5.942 | 5.969 | 8,619,458 | -0.02(-0.32%) |
Oct 04, 2004 | 6.426 | 6.426 | 5.965 | 5.989 | 10,142,532 | -0.07(-1.20%) |
Oct 01, 2004 | 6.012 | 6.081 | 5.942 | 6.061 | 8,565,761 | +0.11(+1.80%) |
Sep 30, 2004 | 6.023 | 6.023 | 5.908 | 5.954 | 8,696,615 | -0.08(-1.40%) |
Sep 29, 2004 | 5.965 | 6.038 | 5.962 | 6.038 | 6,308,650 | +0.05(+0.90%) |
Sep 28, 2004 | 5.950 | 6.031 | 5.927 | 5.985 | 5,962,745 | +0.04(+0.65%) |
Sep 27, 2004 | 5.962 | 5.985 | 5.908 | 5.946 | 3,912,864 | -0.01(-0.19%) |
Sep 24, 2004 | 5.942 | 5.981 | 5.935 | 5.958 | 5,967,437 | -0.02(-0.32%) |
Sep 23, 2004 | 5.931 | 5.989 | 5.908 | 5.977 | 8,550,903 | +0.00(+0.00%) |
Sep 22, 2004 | 5.946 | 5.985 | 5.889 | 5.977 | 7,380,249 | -0.01(-0.13%) |
Sep 21, 2004 | 6.023 | 6.035 | 5.950 | 5.985 | 8,014,451 | -0.02(-0.26%) |
Sep 20, 2004 | 6.031 | 6.054 | 5.962 | 6.000 | 7,812,695 | -0.03(-0.51%) |
Sep 17, 2004 | 6.023 | 6.050 | 5.958 | 6.031 | 10,474,882 | +0.03(+0.45%) |
Sep 16, 2004 | 6.027 | 6.042 | 5.977 | 6.004 | 9,488,520 | -0.02(-0.32%) |
Sep 15, 2004 | 6.134 | 6.134 | 6.019 | 6.023 | 15,417,640 | -0.11(-1.75%) |
Sep 14, 2004 | 6.234 | 6.238 | 5.927 | 6.130 | 30,728,406 | -0.28(-4.31%) |
Sep 13, 2004 | 6.460 | 6.499 | 6.380 | 6.407 | 6,658,985 | -0.07(-1.12%) |
Sep 10, 2004 | 6.426 | 6.503 | 6.407 | 6.480 | 4,482,160 | -0.02(-0.30%) |
Sep 09, 2004 | 6.487 | 6.506 | 6.399 | 6.499 | 4,272,323 | -0.01(-0.12%) |
Sep 08, 2004 | 6.503 | 6.541 | 6.445 | 6.506 | 5,690,609 | -0.03(-0.53%) |
Sep 07, 2004 | 6.618 | 6.641 | 6.472 | 6.541 | 4,975,341 | +0.00(+0.00%) |
Sep 03, 2004 | 6.549 | 6.637 | 6.518 | 6.541 | 4,726,665 | +0.00(+0.06%) |
Sep 02, 2004 | 6.387 | 6.560 | 6.387 | 6.537 | 6,106,633 | +0.12(+1.91%) |
Sep 01, 2004 | 6.330 | 6.437 | 6.315 | 6.414 | 4,895,577 | +0.07(+1.15%) |
Aug 31, 2004 | 6.364 | 6.407 | 6.249 | 6.341 | 6,822,684 | -0.02(-0.30%) |
Aug 30, 2004 | 6.457 | 6.457 | 6.361 | 6.361 | 5,619,708 | -0.10(-1.49%) |
Aug 27, 2004 | 6.441 | 6.510 | 6.434 | 6.457 | 4,605,194 | +0.02(+0.30%) |
Aug 26, 2004 | 6.418 | 6.480 | 6.399 | 6.437 | 7,342,453 | -0.02(-0.30%) |
Aug 25, 2004 | 6.315 | 6.480 | 6.299 | 6.457 | 9,762,741 | +0.16(+2.56%) |
Aug 24, 2004 | 6.299 | 6.311 | 6.242 | 6.295 | 5,550,371 | +0.07(+1.11%) |
Aug 23, 2004 | 6.234 | 6.299 | 6.176 | 6.226 | 5,387,194 | -0.02(-0.37%) |
Aug 20, 2004 | 6.207 | 6.261 | 6.119 | 6.249 | 6,119,927 | +0.04(+0.68%) |
Aug 19, 2004 | 6.092 | 6.207 | 6.061 | 6.207 | 8,994,036 | +0.11(+1.76%) |
Aug 18, 2004 | 6.054 | 6.111 | 6.015 | 6.100 | 10,712,610 | +0.06(+1.02%) |
Aug 17, 2004 | 6.061 | 6.081 | 5.962 | 6.038 | 8,597,301 | +0.12(+2.08%) |
Aug 16, 2004 | 5.670 | 5.923 | 5.670 | 5.916 | 6,850,575 | +0.16(+2.80%) |
Aug 13, 2004 | 5.843 | 5.854 | 5.659 | 5.754 | 7,446,719 | -0.10(-1.70%) |
Aug 12, 2004 | 5.881 | 5.919 | 5.831 | 5.854 | 7,047,118 | -0.02(-0.26%) |
Aug 11, 2004 | 5.877 | 5.900 | 5.831 | 5.870 | 6,974,913 | -0.00(-0.07%) |
Aug 10, 2004 | 5.839 | 5.896 | 5.824 | 5.873 | 4,657,849 | +0.06(+1.06%) |
Aug 09, 2004 | 5.758 | 5.877 | 5.712 | 5.812 | 7,162,072 | +0.07(+1.20%) |
Aug 06, 2004 | 5.927 | 5.939 | 5.639 | 5.743 | 9,236,977 | -0.19(-3.23%) |
Aug 05, 2004 | 6.134 | 6.138 | 5.927 | 5.935 | 5,307,169 | -0.19(-3.13%) |
Aug 04, 2004 | 6.035 | 6.134 | 6.023 | 6.127 | 7,199,868 | +0.05(+0.76%) |
Aug 03, 2004 | 6.081 | 6.096 | 6.023 | 6.081 | 6,685,313 | -0.00(-0.06%) |