Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 5.964 | 6.019 | 5.906 | 5.929 | 6,796,800 | -0.05(-0.79%) |
Oct 28, 2004 | 5.867 | 5.991 | 5.844 | 5.976 | 6,544,000 | +0.08(+1.31%) |
Oct 27, 2004 | 5.625 | 5.938 | 5.614 | 5.899 | 15,478,400 | +0.27(+4.87%) |
Oct 26, 2004 | 5.750 | 5.838 | 5.525 | 5.625 | 12,646,400 | -0.12(-2.17%) |
Oct 25, 2004 | 5.550 | 5.844 | 5.537 | 5.750 | 8,912,000 | +0.17(+3.12%) |
Oct 22, 2004 | 5.604 | 5.638 | 5.544 | 5.576 | 4,329,600 | +0.00(+0.07%) |
Oct 21, 2004 | 5.487 | 5.572 | 5.401 | 5.572 | 2,832,000 | +0.09(+1.66%) |
Oct 20, 2004 | 5.353 | 5.550 | 5.353 | 5.481 | 4,739,200 | +0.13(+2.43%) |
Oct 19, 2004 | 5.551 | 5.556 | 5.106 | 5.351 | 19,625,600 | -0.20(-3.58%) |
Oct 18, 2004 | 5.669 | 5.669 | 5.513 | 5.550 | 6,115,200 | -0.12(-2.09%) |
Oct 15, 2004 | 5.366 | 5.690 | 5.312 | 5.669 | 6,665,600 | +0.30(+5.66%) |
Oct 14, 2004 | 5.481 | 5.562 | 5.365 | 5.365 | 2,444,800 | -0.11(-2.01%) |
Oct 13, 2004 | 5.556 | 5.605 | 5.475 | 5.475 | 2,025,600 | -0.07(-1.20%) |
Oct 12, 2004 | 5.562 | 5.575 | 5.484 | 5.541 | 2,112,000 | -0.05(-0.94%) |
Oct 11, 2004 | 5.675 | 5.675 | 5.566 | 5.594 | 2,672,000 | -0.08(-1.41%) |
Oct 08, 2004 | 5.600 | 5.739 | 5.544 | 5.674 | 4,784,000 | +0.05(+0.93%) |
Oct 07, 2004 | 5.734 | 5.775 | 5.621 | 5.621 | 3,808,000 | -0.03(-0.55%) |
Oct 06, 2004 | 5.577 | 5.656 | 5.572 | 5.652 | 2,115,200 | +0.08(+1.34%) |
Oct 05, 2004 | 5.555 | 5.593 | 5.543 | 5.577 | 3,785,600 | +0.01(+0.16%) |
Oct 04, 2004 | 5.593 | 5.619 | 5.486 | 5.569 | 11,734,400 | +0.04(+0.70%) |
Oct 01, 2004 | 5.438 | 5.595 | 5.438 | 5.530 | 27,920,000 | +0.21(+3.90%) |
Sep 30, 2004 | 5.316 | 5.356 | 5.211 | 5.322 | 10,275,200 | +0.01(+0.26%) |
Sep 29, 2004 | 5.487 | 5.525 | 5.305 | 5.309 | 6,851,200 | -0.13(-2.39%) |
Sep 28, 2004 | 5.281 | 5.494 | 5.237 | 5.439 | 18,627,200 | +0.60(+12.43%) |
Sep 27, 2004 | 4.875 | 4.883 | 4.812 | 4.838 | 2,131,200 | -0.04(-0.92%) |
Sep 24, 2004 | 4.812 | 4.950 | 4.806 | 4.883 | 2,755,200 | +0.09(+1.80%) |
Sep 23, 2004 | 4.875 | 4.883 | 4.785 | 4.796 | 2,054,400 | -0.08(-1.62%) |
Sep 22, 2004 | 4.975 | 4.987 | 4.855 | 4.875 | 2,921,600 | -0.11(-2.26%) |
Sep 21, 2004 | 4.888 | 5.025 | 4.888 | 4.987 | 3,721,600 | +0.11(+2.31%) |
Sep 20, 2004 | 4.889 | 4.923 | 4.875 | 4.875 | 1,075,200 | -0.03(-0.54%) |
Sep 17, 2004 | 4.956 | 4.956 | 4.888 | 4.901 | 2,083,200 | -0.05(-1.11%) |
Sep 16, 2004 | 4.889 | 4.992 | 4.889 | 4.956 | 1,987,200 | +0.07(+1.41%) |
Sep 15, 2004 | 4.912 | 4.919 | 4.865 | 4.888 | 4,243,200 | -0.03(-0.69%) |
Sep 14, 2004 | 4.907 | 4.976 | 4.890 | 4.921 | 2,566,400 | +0.01(+0.28%) |
Sep 13, 2004 | 4.856 | 4.950 | 4.856 | 4.907 | 2,713,600 | +0.05(+1.08%) |
Sep 10, 2004 | 4.975 | 5.000 | 4.844 | 4.855 | 5,526,400 | -0.14(-2.90%) |
Sep 09, 2004 | 4.750 | 5.001 | 4.750 | 5.000 | 4,003,200 | +0.26(+5.54%) |
Sep 08, 2004 | 4.957 | 4.981 | 4.726 | 4.737 | 4,076,800 | -0.22(-4.41%) |
Sep 07, 2004 | 4.944 | 4.992 | 4.905 | 4.956 | 3,926,400 | +0.02(+0.48%) |
Sep 03, 2004 | 4.994 | 4.994 | 4.894 | 4.933 | 2,448,000 | -0.02(-0.45%) |
Sep 02, 2004 | 4.975 | 4.994 | 4.933 | 4.955 | 2,028,800 | -0.01(-0.15%) |
Sep 01, 2004 | 4.969 | 5.110 | 4.952 | 4.963 | 4,224,000 | +0.02(+0.40%) |
Aug 31, 2004 | 4.785 | 4.942 | 4.785 | 4.942 | 2,083,200 | +0.17(+3.56%) |
Aug 30, 2004 | 4.725 | 4.814 | 4.697 | 4.772 | 2,502,400 | +0.05(+1.14%) |
Aug 27, 2004 | 4.656 | 4.725 | 4.649 | 4.719 | 1,408,000 | +0.06(+1.32%) |
Aug 26, 2004 | 4.657 | 4.675 | 4.631 | 4.657 | 1,980,800 | -0.01(-0.29%) |
Aug 25, 2004 | 4.690 | 4.694 | 4.615 | 4.671 | 2,035,200 | -0.02(-0.48%) |
Aug 24, 2004 | 4.700 | 4.744 | 4.684 | 4.694 | 1,740,800 | +0.00(+0.03%) |
Aug 23, 2004 | 4.690 | 4.803 | 4.669 | 4.692 | 3,852,800 | +0.01(+0.32%) |
Aug 20, 2004 | 4.644 | 4.678 | 4.620 | 4.678 | 1,814,400 | +0.04(+0.86%) |
Aug 19, 2004 | 4.619 | 4.675 | 4.607 | 4.638 | 6,547,200 | +2.39(+106.11%) |
Aug 12, 2004 | 2.293 | 2.293 | 2.247 | 2.250 | 485,600 | -0.05(-2.15%) |
Aug 11, 2004 | 2.322 | 2.322 | 2.266 | 2.299 | 608,000 | -0.03(-1.18%) |
Aug 10, 2004 | 2.256 | 2.359 | 2.244 | 2.327 | 1,339,200 | +0.08(+3.39%) |
Aug 09, 2004 | 2.232 | 2.259 | 2.225 | 2.251 | 579,200 | +0.01(+0.56%) |
Aug 06, 2004 | 2.231 | 2.252 | 2.222 | 2.238 | 772,000 | -0.04(-1.92%) |
Aug 05, 2004 | 2.342 | 2.342 | 2.275 | 2.282 | 2,012,800 | -0.06(-2.72%) |
Aug 04, 2004 | 2.379 | 2.379 | 2.345 | 2.346 | 467,200 | -0.03(-1.24%) |
Aug 03, 2004 | 2.369 | 2.402 | 2.350 | 2.375 | 1,098,400 | +0.00(+0.11%) |