Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 6.141 | 6.254 | 6.043 | 6.113 | 6,727,544 | -0.10(-1.58%) |
Oct 28, 2004 | 6.143 | 6.323 | 6.115 | 6.212 | 11,614,887 | +0.05(+0.83%) |
Oct 27, 2004 | 5.737 | 6.237 | 5.726 | 6.160 | 14,313,149 | +0.40(+6.95%) |
Oct 26, 2004 | 5.848 | 5.882 | 5.666 | 5.760 | 8,564,008 | -0.03(-0.48%) |
Oct 25, 2004 | 5.891 | 5.961 | 5.724 | 5.788 | 18,960,272 | -0.22(-3.70%) |
Oct 22, 2004 | 6.389 | 6.419 | 5.953 | 6.010 | 13,964,738 | -0.39(-6.05%) |
Oct 21, 2004 | 6.280 | 6.434 | 6.147 | 6.398 | 14,245,617 | +0.15(+2.36%) |
Oct 20, 2004 | 6.152 | 6.321 | 6.055 | 6.250 | 8,290,373 | +0.06(+1.04%) |
Oct 19, 2004 | 6.308 | 6.398 | 6.128 | 6.186 | 12,667,366 | +0.03(+0.45%) |
Oct 18, 2004 | 6.124 | 6.184 | 5.978 | 6.158 | 7,876,064 | +0.02(+0.31%) |
Oct 15, 2004 | 6.064 | 6.237 | 6.021 | 6.139 | 9,479,786 | -0.11(-1.78%) |
Oct 14, 2004 | 6.182 | 6.351 | 6.152 | 6.250 | 12,252,590 | +0.02(+0.27%) |
Oct 13, 2004 | 6.165 | 6.308 | 6.098 | 6.233 | 20,292,462 | +0.28(+4.71%) |
Oct 12, 2004 | 5.844 | 5.978 | 5.788 | 5.953 | 6,574,019 | -0.00(-0.07%) |
Oct 11, 2004 | 5.963 | 6.043 | 5.779 | 5.957 | 10,378,272 | -0.12(-1.90%) |
Oct 08, 2004 | 6.120 | 6.216 | 5.980 | 6.072 | 7,583,501 | -0.09(-1.53%) |
Oct 07, 2004 | 6.368 | 6.368 | 6.045 | 6.167 | 11,934,791 | -0.20(-3.09%) |
Oct 06, 2004 | 6.105 | 6.376 | 6.058 | 6.364 | 11,691,533 | +0.19(+3.12%) |
Oct 05, 2004 | 6.085 | 6.214 | 5.957 | 6.171 | 11,307,603 | +0.07(+1.19%) |
Oct 04, 2004 | 6.013 | 6.312 | 6.013 | 6.098 | 19,222,692 | +0.10(+1.64%) |
Oct 01, 2004 | 5.662 | 6.017 | 5.630 | 6.000 | 14,077,603 | +0.41(+7.31%) |
Sep 30, 2004 | 5.428 | 5.642 | 5.420 | 5.591 | 12,895,902 | +0.20(+3.73%) |
Sep 29, 2004 | 5.396 | 5.497 | 5.375 | 5.390 | 9,520,679 | -0.02(-0.32%) |
Sep 28, 2004 | 5.488 | 5.531 | 5.319 | 5.407 | 9,136,281 | -0.09(-1.67%) |
Sep 27, 2004 | 5.553 | 5.580 | 5.465 | 5.499 | 5,156,538 | -0.12(-2.21%) |
Sep 24, 2004 | 5.724 | 5.764 | 5.490 | 5.623 | 5,969,031 | -0.06(-1.02%) |
Sep 23, 2004 | 5.627 | 5.728 | 5.553 | 5.681 | 7,329,962 | +0.08(+1.41%) |
Sep 22, 2004 | 5.692 | 5.752 | 5.593 | 5.602 | 9,653,641 | -0.23(-3.93%) |
Sep 21, 2004 | 5.760 | 5.835 | 5.694 | 5.831 | 10,795,852 | +0.06(+1.11%) |
Sep 20, 2004 | 5.604 | 5.961 | 5.533 | 5.767 | 16,009,407 | +0.13(+2.32%) |
Sep 17, 2004 | 5.627 | 5.662 | 5.570 | 5.636 | 10,439,495 | -0.01(-0.15%) |
Sep 16, 2004 | 5.627 | 5.692 | 5.518 | 5.645 | 10,864,319 | +0.10(+1.85%) |
Sep 15, 2004 | 5.662 | 5.668 | 5.488 | 5.542 | 8,981,588 | -0.23(-3.93%) |
Sep 14, 2004 | 5.689 | 5.809 | 5.550 | 5.769 | 13,264,409 | +0.01(+0.26%) |
Sep 13, 2004 | 5.627 | 5.876 | 5.617 | 5.754 | 18,740,384 | +0.14(+2.48%) |
Sep 10, 2004 | 5.446 | 5.617 | 5.332 | 5.615 | 17,835,120 | +0.18(+3.23%) |
Sep 09, 2004 | 5.093 | 5.520 | 5.050 | 5.439 | 22,608,196 | +0.49(+9.85%) |
Sep 08, 2004 | 4.964 | 5.041 | 4.902 | 4.951 | 8,222,373 | -0.05(-0.98%) |
Sep 07, 2004 | 4.975 | 5.045 | 4.930 | 5.000 | 9,820,953 | +0.11(+2.19%) |
Sep 03, 2004 | 4.930 | 5.071 | 4.851 | 4.894 | 12,823,462 | -0.24(-4.67%) |
Sep 02, 2004 | 5.084 | 5.189 | 4.992 | 5.133 | 5,743,767 | +0.07(+1.35%) |
Sep 01, 2004 | 4.949 | 5.127 | 4.915 | 5.065 | 7,521,811 | +0.12(+2.38%) |
Aug 31, 2004 | 4.902 | 5.007 | 4.812 | 4.947 | 6,213,690 | +0.06(+1.14%) |
Aug 30, 2004 | 5.035 | 5.078 | 4.879 | 4.891 | 3,745,833 | -0.18(-3.58%) |
Aug 27, 2004 | 4.943 | 5.125 | 4.936 | 5.073 | 6,674,266 | +0.13(+2.69%) |
Aug 26, 2004 | 4.952 | 5.022 | 4.896 | 4.941 | 4,483,783 | -0.10(-2.08%) |
Aug 25, 2004 | 4.870 | 5.050 | 4.844 | 5.045 | 12,687,462 | +0.16(+3.19%) |
Aug 24, 2004 | 5.131 | 5.146 | 4.836 | 4.889 | 20,504,640 | -0.23(-4.43%) |
Aug 23, 2004 | 5.165 | 5.210 | 5.024 | 5.116 | 13,102,301 | -0.01(-0.29%) |
Aug 20, 2004 | 4.611 | 5.232 | 4.590 | 5.131 | 37,946,952 | +0.48(+10.41%) |
Aug 19, 2004 | 4.626 | 4.712 | 4.600 | 4.647 | 26,285,328 | -0.01(-0.23%) |
Aug 18, 2004 | 4.376 | 4.718 | 4.361 | 4.658 | 16,772,594 | +0.23(+5.22%) |
Aug 17, 2004 | 4.429 | 4.583 | 4.408 | 4.427 | 14,993,615 | +0.10(+2.37%) |
Aug 16, 2004 | 4.249 | 4.416 | 4.241 | 4.324 | 12,684,425 | +0.09(+2.23%) |
Aug 13, 2004 | 4.408 | 4.416 | 4.136 | 4.230 | 22,689,982 | -0.11(-2.61%) |
Aug 12, 2004 | 4.515 | 4.579 | 4.324 | 4.344 | 13,434,760 | -0.24(-5.14%) |
Aug 11, 2004 | 4.697 | 4.814 | 4.378 | 4.579 | 19,215,682 | -0.37(-7.52%) |
Aug 10, 2004 | 4.956 | 4.996 | 4.864 | 4.951 | 9,698,040 | +0.03(+0.61%) |
Aug 09, 2004 | 4.868 | 4.960 | 4.849 | 4.921 | 11,026,724 | +0.08(+1.72%) |
Aug 06, 2004 | 4.831 | 5.028 | 4.793 | 4.838 | 14,505,699 | -0.12(-2.50%) |
Aug 05, 2004 | 4.913 | 5.101 | 4.902 | 4.962 | 10,084,073 | +0.06(+1.22%) |
Aug 04, 2004 | 4.784 | 4.958 | 4.697 | 4.902 | 6,359,504 | +0.13(+2.74%) |
Aug 03, 2004 | 4.951 | 4.964 | 4.754 | 4.772 | 5,185,046 | -0.21(-4.17%) |