Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 6.593 | 6.662 | 6.455 | 6.503 | 519,008 | -0.10(-1.44%) |
Oct 28, 2004 | 6.752 | 6.752 | 6.529 | 6.598 | 376,583 | -0.14(-2.12%) |
Oct 27, 2004 | 6.699 | 6.804 | 6.572 | 6.741 | 868,355 | +0.05(+0.71%) |
Oct 26, 2004 | 6.598 | 6.730 | 6.450 | 6.693 | 976,923 | +0.12(+1.85%) |
Oct 25, 2004 | 6.366 | 6.630 | 6.344 | 6.572 | 777,756 | +0.21(+3.24%) |
Oct 22, 2004 | 6.344 | 6.408 | 6.292 | 6.366 | 1,888,403 | +0.02(+0.33%) |
Oct 21, 2004 | 5.921 | 6.413 | 5.895 | 6.344 | 2,089,462 | +0.45(+7.72%) |
Oct 20, 2004 | 5.551 | 5.890 | 5.535 | 5.890 | 1,173,821 | +0.54(+10.19%) |
Oct 19, 2004 | 5.340 | 5.509 | 5.282 | 5.345 | 510,497 | -0.01(-0.20%) |
Oct 18, 2004 | 5.340 | 5.361 | 5.202 | 5.356 | 298,089 | +0.07(+1.30%) |
Oct 15, 2004 | 5.271 | 5.313 | 5.245 | 5.287 | 334,594 | +0.02(+0.40%) |
Oct 14, 2004 | 5.287 | 5.287 | 5.197 | 5.266 | 812,936 | -0.02(-0.40%) |
Oct 13, 2004 | 5.202 | 5.303 | 5.070 | 5.287 | 912,425 | +0.08(+1.63%) |
Oct 12, 2004 | 5.372 | 5.372 | 5.139 | 5.202 | 985,056 | -0.27(-5.02%) |
Oct 11, 2004 | 5.625 | 5.625 | 5.393 | 5.477 | 586,154 | -0.15(-2.63%) |
Oct 08, 2004 | 5.694 | 5.779 | 5.620 | 5.625 | 355,967 | -0.12(-2.12%) |
Oct 07, 2004 | 5.927 | 5.927 | 5.736 | 5.747 | 172,876 | -0.16(-2.69%) |
Oct 06, 2004 | 5.816 | 5.943 | 5.816 | 5.906 | 177,037 | +0.04(+0.63%) |
Oct 05, 2004 | 6.069 | 6.080 | 5.858 | 5.869 | 393,795 | -0.16(-2.63%) |
Oct 04, 2004 | 6.080 | 6.212 | 5.974 | 6.027 | 561,943 | +0.22(+3.83%) |
Oct 01, 2004 | 5.657 | 5.837 | 5.652 | 5.805 | 351,049 | +0.18(+3.20%) |
Sep 30, 2004 | 5.551 | 5.699 | 5.498 | 5.625 | 212,596 | +0.10(+1.72%) |
Sep 29, 2004 | 5.446 | 5.578 | 5.446 | 5.530 | 794,778 | +0.06(+1.16%) |
Sep 28, 2004 | 5.498 | 5.520 | 5.403 | 5.467 | 299,791 | -0.01(-0.19%) |
Sep 27, 2004 | 5.456 | 5.535 | 5.403 | 5.477 | 536,409 | -0.03(-0.58%) |
Sep 24, 2004 | 5.350 | 5.535 | 5.324 | 5.509 | 319,651 | +0.15(+2.76%) |
Sep 23, 2004 | 5.424 | 5.461 | 5.340 | 5.361 | 219,595 | -0.07(-1.36%) |
Sep 22, 2004 | 5.631 | 5.636 | 5.340 | 5.435 | 417,249 | -0.22(-3.84%) |
Sep 21, 2004 | 5.631 | 5.673 | 5.615 | 5.652 | 171,931 | +0.02(+0.38%) |
Sep 20, 2004 | 5.631 | 5.705 | 5.610 | 5.631 | 125,590 | -0.05(-0.93%) |
Sep 17, 2004 | 5.810 | 5.810 | 5.567 | 5.684 | 391,904 | -0.07(-1.29%) |
Sep 16, 2004 | 5.599 | 5.784 | 5.599 | 5.758 | 446,377 | +0.17(+3.03%) |
Sep 15, 2004 | 5.652 | 5.662 | 5.578 | 5.588 | 404,009 | -0.05(-0.94%) |
Sep 14, 2004 | 5.768 | 5.789 | 5.625 | 5.641 | 304,709 | -0.10(-1.75%) |
Sep 13, 2004 | 5.705 | 5.810 | 5.705 | 5.742 | 259,504 | -0.02(-0.28%) |
Sep 10, 2004 | 5.747 | 5.768 | 5.631 | 5.758 | 260,449 | +0.01(+0.18%) |
Sep 09, 2004 | 5.673 | 5.810 | 5.604 | 5.747 | 320,219 | +0.10(+1.78%) |
Sep 08, 2004 | 5.620 | 5.816 | 5.604 | 5.647 | 300,926 | -0.03(-0.47%) |
Sep 07, 2004 | 5.779 | 5.816 | 5.631 | 5.673 | 612,634 | -0.05(-0.92%) |
Sep 03, 2004 | 5.710 | 5.789 | 5.530 | 5.726 | 446,755 | +0.04(+0.74%) |
Sep 02, 2004 | 5.641 | 5.847 | 5.604 | 5.684 | 751,654 | +0.10(+1.70%) |
Sep 01, 2004 | 5.578 | 5.890 | 5.572 | 5.588 | 686,021 | +0.02(+0.38%) |
Aug 31, 2004 | 5.234 | 5.578 | 5.234 | 5.567 | 1,182,143 | +0.30(+5.72%) |
Aug 30, 2004 | 5.377 | 5.393 | 5.261 | 5.266 | 210,137 | -0.13(-2.35%) |
Aug 27, 2004 | 5.393 | 5.419 | 5.340 | 5.393 | 283,147 | +0.01(+0.20%) |
Aug 26, 2004 | 5.409 | 5.419 | 5.350 | 5.382 | 491,015 | -0.06(-1.07%) |
Aug 25, 2004 | 5.261 | 5.467 | 5.234 | 5.440 | 922,261 | +0.21(+3.94%) |
Aug 24, 2004 | 5.202 | 5.287 | 5.187 | 5.234 | 785,321 | +0.05(+1.02%) |
Aug 23, 2004 | 5.218 | 5.261 | 5.139 | 5.181 | 700,018 | -0.04(-0.71%) |
Aug 20, 2004 | 5.128 | 5.255 | 5.128 | 5.218 | 283,903 | +0.10(+1.86%) |
Aug 19, 2004 | 5.165 | 5.176 | 5.076 | 5.123 | 445,053 | -0.03(-0.62%) |
Aug 18, 2004 | 5.065 | 5.181 | 5.039 | 5.155 | 390,769 | +0.04(+0.72%) |
Aug 17, 2004 | 5.176 | 5.208 | 5.076 | 5.118 | 376,394 | -0.01(-0.10%) |
Aug 16, 2004 | 4.943 | 5.139 | 4.943 | 5.123 | 371,098 | +0.21(+4.19%) |
Aug 13, 2004 | 4.917 | 4.959 | 4.869 | 4.917 | 265,178 | +0.03(+0.54%) |
Aug 12, 2004 | 4.965 | 4.965 | 4.811 | 4.890 | 222,621 | -0.13(-2.53%) |
Aug 11, 2004 | 5.044 | 5.044 | 4.875 | 5.017 | 386,230 | -0.08(-1.56%) |
Aug 10, 2004 | 4.838 | 5.155 | 4.838 | 5.097 | 434,083 | +0.29(+5.93%) |
Aug 09, 2004 | 4.838 | 4.859 | 4.711 | 4.811 | 692,641 | -0.10(-2.05%) |
Aug 06, 2004 | 4.970 | 4.970 | 4.838 | 4.912 | 478,910 | -0.11(-2.11%) |
Aug 05, 2004 | 5.023 | 5.113 | 4.965 | 5.017 | 372,044 | +0.05(+0.96%) |
Aug 04, 2004 | 4.933 | 4.970 | 4.790 | 4.970 | 462,454 | +0.00(+0.00%) |
Aug 03, 2004 | 5.054 | 5.076 | 4.885 | 4.970 | 378,664 | -0.14(-2.69%) |