Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 5.900 | 5.910 | 5.760 | 5.850 | 1,634,800 | -0.05(-0.85%) |
Oct 28, 2004 | 5.720 | 5.900 | 5.630 | 5.900 | 1,725,400 | +0.20(+3.51%) |
Oct 27, 2004 | 5.530 | 5.730 | 5.470 | 5.700 | 2,429,400 | +0.15(+2.70%) |
Oct 26, 2004 | 5.620 | 5.660 | 5.460 | 5.550 | 1,869,900 | -0.05(-0.89%) |
Oct 25, 2004 | 5.390 | 5.670 | 5.390 | 5.600 | 1,585,500 | +0.08(+1.45%) |
Oct 22, 2004 | 5.770 | 5.800 | 5.110 | 5.520 | 3,686,200 | -0.22(-3.83%) |
Oct 21, 2004 | 5.450 | 5.780 | 5.420 | 5.740 | 5,095,500 | +0.43(+8.10%) |
Oct 20, 2004 | 5.400 | 5.490 | 5.190 | 5.310 | 3,101,100 | -0.16(-2.93%) |
Oct 19, 2004 | 5.500 | 5.730 | 5.440 | 5.470 | 3,769,800 | +0.03(+0.55%) |
Oct 18, 2004 | 5.160 | 5.530 | 5.160 | 5.440 | 3,523,400 | +0.30(+5.84%) |
Oct 15, 2004 | 5.180 | 5.260 | 5.110 | 5.140 | 1,427,900 | -0.06(-1.15%) |
Oct 14, 2004 | 5.350 | 5.380 | 5.120 | 5.200 | 1,110,600 | -0.19(-3.53%) |
Oct 13, 2004 | 5.260 | 5.410 | 5.250 | 5.390 | 2,470,800 | +0.19(+3.65%) |
Oct 12, 2004 | 5.160 | 5.250 | 5.060 | 5.200 | 950,000 | -0.06(-1.14%) |
Oct 11, 2004 | 5.150 | 5.260 | 5.090 | 5.260 | 1,584,100 | +0.08(+1.54%) |
Oct 08, 2004 | 5.100 | 5.220 | 4.950 | 5.180 | 2,426,400 | +0.09(+1.77%) |
Oct 07, 2004 | 5.120 | 5.210 | 5.050 | 5.090 | 2,103,800 | +0.05(+0.99%) |
Oct 06, 2004 | 5.020 | 5.090 | 4.850 | 5.040 | 1,857,700 | +0.00(+0.00%) |
Oct 05, 2004 | 4.860 | 5.060 | 4.810 | 5.040 | 2,677,800 | +0.18(+3.70%) |
Oct 04, 2004 | 4.700 | 4.900 | 4.700 | 4.860 | 2,317,100 | +0.22(+4.74%) |
Oct 01, 2004 | 4.500 | 4.660 | 4.470 | 4.640 | 1,754,700 | +0.19(+4.27%) |
Sep 30, 2004 | 4.440 | 4.540 | 4.390 | 4.450 | 889,700 | +0.01(+0.23%) |
Sep 29, 2004 | 4.400 | 4.570 | 4.400 | 4.440 | 926,000 | +0.03(+0.68%) |
Sep 28, 2004 | 4.330 | 4.420 | 4.300 | 4.410 | 1,146,900 | +0.11(+2.56%) |
Sep 27, 2004 | 4.510 | 4.510 | 4.300 | 4.300 | 1,732,800 | -0.22(-4.87%) |
Sep 24, 2004 | 4.740 | 4.750 | 4.510 | 4.520 | 1,207,000 | -0.17(-3.62%) |
Sep 23, 2004 | 4.640 | 4.750 | 4.570 | 4.690 | 849,200 | +0.09(+1.96%) |
Sep 22, 2004 | 4.740 | 4.740 | 4.550 | 4.600 | 1,013,300 | -0.18(-3.77%) |
Sep 21, 2004 | 4.700 | 4.780 | 4.690 | 4.780 | 1,163,000 | +0.08(+1.70%) |
Sep 20, 2004 | 4.790 | 4.790 | 4.660 | 4.700 | 2,246,700 | -0.09(-1.88%) |
Sep 17, 2004 | 5.000 | 5.130 | 4.750 | 4.790 | 2,382,200 | -0.18(-3.62%) |
Sep 16, 2004 | 4.920 | 5.020 | 4.920 | 4.970 | 715,300 | +0.02(+0.40%) |
Sep 15, 2004 | 5.110 | 5.130 | 4.900 | 4.950 | 1,168,700 | -0.15(-2.94%) |
Sep 14, 2004 | 5.110 | 5.200 | 5.050 | 5.100 | 650,600 | -0.02(-0.39%) |
Sep 13, 2004 | 5.160 | 5.280 | 5.080 | 5.120 | 1,365,900 | -0.04(-0.78%) |
Sep 10, 2004 | 4.850 | 5.160 | 4.820 | 5.160 | 1,889,700 | +0.29(+5.95%) |
Sep 09, 2004 | 4.710 | 4.900 | 4.650 | 4.870 | 1,337,000 | +0.23(+4.96%) |
Sep 08, 2004 | 4.570 | 4.760 | 4.570 | 4.640 | 1,127,300 | -0.02(-0.43%) |
Sep 07, 2004 | 4.710 | 4.800 | 4.600 | 4.660 | 936,400 | +0.00(+0.00%) |
Sep 03, 2004 | 4.650 | 4.770 | 4.590 | 4.660 | 1,164,300 | -0.08(-1.67%) |
Sep 02, 2004 | 4.790 | 4.800 | 4.600 | 4.739 | 1,107,500 | -0.02(-0.44%) |
Sep 01, 2004 | 4.620 | 5.250 | 4.610 | 4.760 | 1,705,000 | +0.11(+2.37%) |
Aug 31, 2004 | 4.700 | 4.780 | 4.450 | 4.650 | 1,248,800 | -0.08(-1.69%) |
Aug 30, 2004 | 4.790 | 4.920 | 4.700 | 4.730 | 605,700 | -0.13(-2.67%) |
Aug 27, 2004 | 4.800 | 4.890 | 4.790 | 4.860 | 622,000 | +0.06(+1.25%) |
Aug 26, 2004 | 4.840 | 4.950 | 4.800 | 4.800 | 791,700 | -0.05(-1.03%) |
Aug 25, 2004 | 4.830 | 4.920 | 4.770 | 4.850 | 934,400 | +0.01(+0.21%) |
Aug 24, 2004 | 4.800 | 4.930 | 4.780 | 4.840 | 871,700 | +0.07(+1.47%) |
Aug 23, 2004 | 4.730 | 4.830 | 4.690 | 4.770 | 473,900 | +0.06(+1.27%) |
Aug 20, 2004 | 4.590 | 4.750 | 4.580 | 4.710 | 947,700 | +0.08(+1.73%) |
Aug 19, 2004 | 4.790 | 4.820 | 4.600 | 4.630 | 612,100 | -0.15(-3.14%) |
Aug 18, 2004 | 4.510 | 4.800 | 4.370 | 4.780 | 1,212,500 | +0.22(+4.82%) |
Aug 17, 2004 | 4.570 | 4.620 | 4.510 | 4.560 | 957,300 | +0.08(+1.79%) |
Aug 16, 2004 | 4.400 | 4.520 | 4.350 | 4.480 | 1,137,500 | +0.10(+2.28%) |
Aug 13, 2004 | 4.550 | 4.630 | 4.300 | 4.380 | 1,588,600 | -0.10(-2.23%) |
Aug 12, 2004 | 4.620 | 4.650 | 4.250 | 4.480 | 2,758,700 | -0.15(-3.24%) |
Aug 11, 2004 | 4.710 | 4.760 | 4.570 | 4.630 | 2,418,400 | -0.36(-7.21%) |
Aug 10, 2004 | 4.830 | 5.040 | 4.828 | 4.990 | 1,028,700 | +0.16(+3.31%) |
Aug 09, 2004 | 4.900 | 4.950 | 4.820 | 4.830 | 1,138,500 | -0.02(-0.41%) |
Aug 06, 2004 | 5.000 | 5.030 | 4.840 | 4.850 | 2,035,900 | -0.21(-4.15%) |
Aug 05, 2004 | 5.100 | 5.190 | 5.010 | 5.060 | 2,483,500 | -0.04(-0.78%) |
Aug 04, 2004 | 5.070 | 5.180 | 5.020 | 5.100 | 2,443,500 | -0.01(-0.20%) |
Aug 03, 2004 | 5.190 | 5.260 | 5.070 | 5.110 | 1,081,800 | -0.13(-2.48%) |