Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 5.881 | 5.929 | 5.858 | 5.908 | 4,258,786 | -0.00(-0.05%) |
Oct 28, 2004 | 5.912 | 5.933 | 5.846 | 5.911 | 3,840,969 | -0.00(-0.02%) |
Oct 27, 2004 | 5.892 | 5.917 | 5.835 | 5.912 | 3,221,422 | +0.03(+0.46%) |
Oct 26, 2004 | 5.779 | 5.889 | 5.773 | 5.885 | 4,924,716 | +0.11(+1.88%) |
Oct 25, 2004 | 5.823 | 5.831 | 5.763 | 5.777 | 3,429,042 | -0.05(-0.79%) |
Oct 22, 2004 | 5.908 | 5.912 | 5.815 | 5.823 | 3,152,215 | -0.09(-1.45%) |
Oct 21, 2004 | 5.864 | 5.960 | 5.850 | 5.908 | 6,629,850 | +0.00(+0.05%) |
Oct 20, 2004 | 5.866 | 5.911 | 5.770 | 5.906 | 5,710,653 | +0.03(+0.51%) |
Oct 19, 2004 | 5.847 | 5.942 | 5.842 | 5.876 | 7,534,322 | +0.02(+0.35%) |
Oct 18, 2004 | 5.786 | 5.861 | 5.684 | 5.855 | 4,539,661 | +0.03(+0.56%) |
Oct 15, 2004 | 5.760 | 5.834 | 5.760 | 5.823 | 4,600,769 | +0.06(+1.08%) |
Oct 14, 2004 | 5.739 | 5.773 | 5.721 | 5.760 | 4,001,469 | +0.03(+0.47%) |
Oct 13, 2004 | 5.730 | 5.766 | 5.695 | 5.733 | 5,857,901 | +0.03(+0.45%) |
Oct 12, 2004 | 5.577 | 5.713 | 5.577 | 5.707 | 4,798,450 | +0.09(+1.62%) |
Oct 11, 2004 | 5.627 | 5.646 | 5.566 | 5.616 | 2,839,681 | -0.01(-0.19%) |
Oct 08, 2004 | 5.650 | 5.716 | 5.615 | 5.627 | 3,550,154 | -0.05(-0.81%) |
Oct 07, 2004 | 5.620 | 5.707 | 5.619 | 5.673 | 4,322,839 | +0.03(+0.51%) |
Oct 06, 2004 | 5.732 | 5.785 | 5.623 | 5.645 | 6,749,857 | +0.01(+0.14%) |
Oct 05, 2004 | 5.551 | 5.658 | 5.542 | 5.637 | 6,948,642 | +0.09(+1.54%) |
Oct 04, 2004 | 5.486 | 5.569 | 5.463 | 5.551 | 5,713,966 | +0.07(+1.19%) |
Oct 01, 2004 | 5.487 | 5.540 | 5.437 | 5.486 | 4,235,594 | -0.04(-0.66%) |
Sep 30, 2004 | 5.478 | 5.548 | 5.463 | 5.523 | 3,652,491 | +0.03(+0.57%) |
Sep 29, 2004 | 5.467 | 5.491 | 5.443 | 5.491 | 2,429,963 | +0.02(+0.32%) |
Sep 28, 2004 | 5.479 | 5.485 | 5.451 | 5.474 | 2,061,474 | +0.02(+0.35%) |
Sep 27, 2004 | 5.491 | 5.504 | 5.437 | 5.455 | 2,408,980 | -0.06(-1.06%) |
Sep 24, 2004 | 5.453 | 5.527 | 5.453 | 5.513 | 2,715,624 | +0.06(+1.05%) |
Sep 23, 2004 | 5.434 | 5.485 | 5.429 | 5.456 | 3,613,470 | +0.02(+0.42%) |
Sep 22, 2004 | 5.467 | 5.468 | 5.398 | 5.433 | 4,356,706 | -0.08(-1.53%) |
Sep 21, 2004 | 5.525 | 5.536 | 5.498 | 5.517 | 2,875,021 | -0.01(-0.12%) |
Sep 20, 2004 | 5.524 | 5.569 | 5.513 | 5.524 | 2,584,574 | +0.00(+0.00%) |
Sep 17, 2004 | 5.498 | 5.547 | 5.481 | 5.524 | 3,477,266 | +0.05(+0.92%) |
Sep 16, 2004 | 5.467 | 5.529 | 5.464 | 5.474 | 2,819,066 | +0.00(+0.00%) |
Sep 15, 2004 | 5.472 | 5.510 | 5.468 | 5.474 | 2,798,820 | -0.01(-0.22%) |
Sep 14, 2004 | 5.524 | 5.553 | 5.474 | 5.486 | 4,782,621 | -0.06(-1.13%) |
Sep 13, 2004 | 5.557 | 5.569 | 5.519 | 5.548 | 2,332,779 | -0.01(-0.15%) |
Sep 10, 2004 | 5.490 | 5.569 | 5.468 | 5.557 | 3,771,394 | +0.04(+0.74%) |
Sep 09, 2004 | 5.460 | 5.528 | 5.460 | 5.516 | 8,999,809 | +0.17(+3.25%) |
Sep 08, 2004 | 5.403 | 5.441 | 5.341 | 5.342 | 3,853,117 | -0.06(-1.11%) |
Sep 07, 2004 | 5.426 | 5.432 | 5.358 | 5.402 | 4,209,826 | -0.02(-0.45%) |
Sep 03, 2004 | 5.444 | 5.456 | 5.411 | 5.426 | 3,316,765 | -0.00(-0.05%) |
Sep 02, 2004 | 5.437 | 5.479 | 5.368 | 5.429 | 3,447,448 | -0.02(-0.40%) |
Sep 01, 2004 | 5.414 | 5.453 | 5.362 | 5.451 | 4,614,758 | +0.06(+1.06%) |
Aug 31, 2004 | 5.331 | 5.394 | 5.300 | 5.394 | 3,008,648 | +0.07(+1.30%) |
Aug 30, 2004 | 5.345 | 5.366 | 5.308 | 5.324 | 2,979,199 | -0.02(-0.38%) |
Aug 27, 2004 | 5.379 | 5.414 | 5.337 | 5.345 | 2,593,777 | -0.05(-1.01%) |
Aug 26, 2004 | 5.362 | 5.410 | 5.338 | 5.399 | 2,726,668 | +0.03(+0.48%) |
Aug 25, 2004 | 5.334 | 5.413 | 5.292 | 5.373 | 4,153,871 | +0.04(+0.74%) |
Aug 24, 2004 | 5.297 | 5.357 | 5.297 | 5.334 | 3,418,366 | +0.06(+1.21%) |
Aug 23, 2004 | 5.300 | 5.334 | 5.244 | 5.270 | 1,868,947 | -0.03(-0.56%) |
Aug 20, 2004 | 5.205 | 5.301 | 5.189 | 5.300 | 1,997,789 | +0.09(+1.72%) |
Aug 19, 2004 | 5.199 | 5.218 | 5.171 | 5.210 | 3,038,466 | -0.01(-0.26%) |
Aug 18, 2004 | 5.146 | 5.233 | 5.134 | 5.224 | 4,298,174 | +0.08(+1.53%) |
Aug 17, 2004 | 5.059 | 5.195 | 5.034 | 5.145 | 2,602,611 | +0.07(+1.31%) |
Aug 16, 2004 | 5.087 | 5.118 | 5.054 | 5.079 | 3,019,324 | -0.01(-0.16%) |
Aug 13, 2004 | 5.034 | 5.102 | 5.034 | 5.087 | 4,036,809 | +0.05(+1.05%) |
Aug 12, 2004 | 5.070 | 5.080 | 4.949 | 5.034 | 4,465,301 | -0.01(-0.16%) |
Aug 11, 2004 | 5.091 | 5.091 | 5.021 | 5.042 | 2,858,455 | -0.09(-1.69%) |
Aug 10, 2004 | 5.046 | 5.129 | 5.026 | 5.129 | 2,870,603 | +0.08(+1.64%) |
Aug 09, 2004 | 5.012 | 5.065 | 4.992 | 5.046 | 3,287,684 | +0.05(+0.98%) |
Aug 06, 2004 | 5.026 | 5.047 | 4.968 | 4.997 | 3,502,298 | -0.05(-0.97%) |
Aug 05, 2004 | 5.137 | 5.174 | 5.035 | 5.046 | 3,136,754 | -0.13(-2.52%) |
Aug 04, 2004 | 5.168 | 5.195 | 5.091 | 5.176 | 2,566,167 | -0.02(-0.39%) |
Aug 03, 2004 | 5.248 | 5.271 | 5.187 | 5.197 | 2,991,715 | -0.04(-0.86%) |