Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 5.134 | 5.148 | 5.084 | 5.117 | 23,255,936 | -0.01(-0.14%) |
Oct 28, 2004 | 5.099 | 5.169 | 5.068 | 5.124 | 28,880,914 | +0.01(+0.24%) |
Oct 27, 2004 | 5.067 | 5.134 | 4.957 | 5.112 | 71,763,744 | +0.10(+1.90%) |
Oct 26, 2004 | 4.874 | 5.016 | 4.864 | 5.016 | 37,944,684 | +0.15(+3.14%) |
Oct 25, 2004 | 4.801 | 4.897 | 4.798 | 4.864 | 20,100,412 | +0.03(+0.72%) |
Oct 22, 2004 | 4.864 | 4.909 | 4.827 | 4.829 | 22,561,412 | -0.04(-0.78%) |
Oct 21, 2004 | 4.874 | 4.902 | 4.812 | 4.867 | 26,252,722 | -0.05(-1.06%) |
Oct 20, 2004 | 4.931 | 4.957 | 4.867 | 4.919 | 22,394,220 | -0.01(-0.28%) |
Oct 19, 2004 | 4.983 | 4.997 | 4.900 | 4.933 | 30,118,524 | -0.06(-1.15%) |
Oct 18, 2004 | 4.968 | 4.999 | 4.916 | 4.990 | 23,771,734 | +0.01(+0.24%) |
Oct 15, 2004 | 5.016 | 5.028 | 4.969 | 4.978 | 24,716,470 | -0.01(-0.17%) |
Oct 14, 2004 | 5.087 | 5.105 | 4.978 | 4.987 | 26,648,218 | -0.11(-2.11%) |
Oct 13, 2004 | 5.105 | 5.126 | 5.065 | 5.094 | 20,461,702 | +0.02(+0.38%) |
Oct 12, 2004 | 5.049 | 5.110 | 5.020 | 5.075 | 19,317,874 | +0.00(+0.03%) |
Oct 11, 2004 | 5.075 | 5.087 | 5.021 | 5.073 | 11,678,510 | +0.02(+0.38%) |
Oct 08, 2004 | 5.103 | 5.188 | 5.023 | 5.054 | 24,403,992 | -0.06(-1.12%) |
Oct 07, 2004 | 5.146 | 5.198 | 5.105 | 5.112 | 24,877,896 | -0.05(-1.01%) |
Oct 06, 2004 | 5.063 | 5.179 | 5.046 | 5.164 | 24,921,328 | +0.06(+1.22%) |
Oct 05, 2004 | 5.030 | 5.119 | 5.027 | 5.101 | 25,207,286 | +0.04(+0.86%) |
Oct 04, 2004 | 5.044 | 5.105 | 5.027 | 5.058 | 35,732,744 | +0.01(+0.17%) |
Oct 01, 2004 | 4.930 | 5.060 | 4.895 | 5.049 | 37,831,300 | +0.15(+3.08%) |
Sep 30, 2004 | 4.846 | 4.931 | 4.845 | 4.898 | 27,897,744 | +0.01(+0.18%) |
Sep 29, 2004 | 4.789 | 4.890 | 4.765 | 4.890 | 22,608,688 | +0.09(+1.84%) |
Sep 28, 2004 | 4.827 | 4.864 | 4.801 | 4.801 | 21,413,356 | -0.03(-0.68%) |
Sep 27, 2004 | 4.865 | 4.874 | 4.824 | 4.834 | 18,702,142 | -0.05(-0.96%) |
Sep 24, 2004 | 4.853 | 4.904 | 4.841 | 4.881 | 16,915,294 | +0.04(+0.75%) |
Sep 23, 2004 | 4.841 | 4.893 | 4.838 | 4.845 | 18,441,168 | +0.00(+0.00%) |
Sep 22, 2004 | 4.857 | 4.872 | 4.831 | 4.845 | 27,615,246 | -0.06(-1.17%) |
Sep 21, 2004 | 4.909 | 4.935 | 4.822 | 4.902 | 18,945,052 | -0.03(-0.56%) |
Sep 20, 2004 | 4.919 | 4.945 | 4.871 | 4.930 | 26,682,042 | +0.01(+0.21%) |
Sep 17, 2004 | 4.961 | 4.983 | 4.914 | 4.919 | 28,239,816 | -0.01(-0.28%) |
Sep 16, 2004 | 4.860 | 4.940 | 4.851 | 4.933 | 16,893,386 | +0.07(+1.43%) |
Sep 15, 2004 | 4.855 | 4.888 | 4.796 | 4.864 | 20,216,870 | -0.01(-0.11%) |
Sep 14, 2004 | 4.881 | 4.893 | 4.846 | 4.869 | 16,994,470 | -0.01(-0.18%) |
Sep 13, 2004 | 4.858 | 4.888 | 4.766 | 4.877 | 21,316,500 | +0.02(+0.43%) |
Sep 10, 2004 | 4.843 | 4.858 | 4.799 | 4.857 | 19,252,150 | +0.01(+0.14%) |
Sep 09, 2004 | 4.907 | 4.917 | 4.831 | 4.850 | 19,376,678 | -0.05(-0.99%) |
Sep 08, 2004 | 4.839 | 4.926 | 4.831 | 4.898 | 19,756,418 | +0.04(+0.75%) |
Sep 07, 2004 | 4.838 | 4.886 | 4.813 | 4.862 | 20,317,186 | +0.06(+1.30%) |
Sep 03, 2004 | 4.843 | 4.867 | 4.798 | 4.799 | 11,751,921 | -0.04(-0.75%) |
Sep 02, 2004 | 4.820 | 4.857 | 4.779 | 4.836 | 18,941,978 | -0.00(-0.07%) |
Sep 01, 2004 | 4.877 | 4.893 | 4.791 | 4.839 | 24,920,944 | -0.05(-0.96%) |
Aug 31, 2004 | 4.857 | 4.890 | 4.832 | 4.886 | 20,475,924 | +0.04(+0.90%) |
Aug 30, 2004 | 4.877 | 4.893 | 4.832 | 4.843 | 12,785,825 | -0.04(-0.89%) |
Aug 27, 2004 | 4.924 | 4.943 | 4.865 | 4.886 | 20,626,974 | -0.03(-0.56%) |
Aug 26, 2004 | 4.871 | 4.933 | 4.860 | 4.914 | 16,781,156 | +0.01(+0.14%) |
Aug 25, 2004 | 4.836 | 4.910 | 4.822 | 4.907 | 21,028,620 | +0.08(+1.58%) |
Aug 24, 2004 | 4.825 | 4.855 | 4.796 | 4.831 | 15,229,146 | +0.01(+0.11%) |
Aug 23, 2004 | 4.815 | 4.853 | 4.794 | 4.825 | 13,884,685 | -0.00(-0.07%) |
Aug 20, 2004 | 4.784 | 4.857 | 4.768 | 4.829 | 16,911,834 | +0.03(+0.54%) |
Aug 19, 2004 | 4.805 | 4.871 | 4.775 | 4.803 | 22,757,048 | -0.03(-0.61%) |
Aug 18, 2004 | 4.753 | 4.857 | 4.701 | 4.832 | 32,852,798 | +0.08(+1.60%) |
Aug 17, 2004 | 4.633 | 4.810 | 4.626 | 4.756 | 63,821,124 | +0.10(+2.08%) |
Aug 16, 2004 | 4.588 | 4.701 | 4.553 | 4.659 | 25,829,550 | +0.07(+1.44%) |
Aug 13, 2004 | 4.629 | 4.661 | 4.569 | 4.593 | 33,099,936 | -0.01(-0.11%) |
Aug 12, 2004 | 4.654 | 4.687 | 4.586 | 4.598 | 26,486,022 | -0.10(-2.14%) |
Aug 11, 2004 | 4.675 | 4.758 | 4.666 | 4.699 | 24,959,380 | -0.02(-0.37%) |
Aug 10, 2004 | 4.695 | 4.749 | 4.654 | 4.716 | 39,694,248 | +0.03(+0.63%) |
Aug 09, 2004 | 4.694 | 4.770 | 4.662 | 4.687 | 21,887,260 | -0.02(-0.33%) |
Aug 06, 2004 | 4.735 | 4.862 | 4.694 | 4.702 | 26,404,540 | -0.08(-1.67%) |
Aug 05, 2004 | 4.853 | 4.898 | 4.772 | 4.782 | 35,935,680 | -0.08(-1.68%) |
Aug 04, 2004 | 4.933 | 4.956 | 4.841 | 4.864 | 27,144,800 | -0.09(-1.86%) |
Aug 03, 2004 | 4.952 | 5.016 | 4.947 | 4.956 | 25,459,804 | -0.03(-0.63%) |