Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 5.088 | 5.144 | 4.963 | 5.015 | 1,108,000 | -0.06(-1.11%) |
Oct 28, 2004 | 4.940 | 5.081 | 4.940 | 5.071 | 3,280,800 | +0.14(+2.92%) |
Oct 27, 2004 | 5.051 | 5.098 | 4.794 | 4.928 | 5,769,600 | -0.12(-2.45%) |
Oct 26, 2004 | 5.575 | 5.612 | 5.014 | 5.051 | 8,742,400 | -0.58(-10.30%) |
Oct 25, 2004 | 5.438 | 5.656 | 5.438 | 5.631 | 1,786,400 | +0.18(+3.30%) |
Oct 22, 2004 | 5.519 | 5.575 | 5.429 | 5.451 | 1,593,600 | -0.06(-1.02%) |
Oct 21, 2004 | 5.438 | 5.532 | 5.394 | 5.508 | 1,017,600 | +0.06(+1.10%) |
Oct 20, 2004 | 5.508 | 5.526 | 5.399 | 5.447 | 2,374,400 | -0.06(-1.07%) |
Oct 19, 2004 | 5.466 | 5.518 | 5.444 | 5.506 | 2,690,400 | +0.04(+0.69%) |
Oct 18, 2004 | 5.450 | 5.469 | 5.375 | 5.469 | 1,179,200 | -0.01(-0.11%) |
Oct 15, 2004 | 5.526 | 5.559 | 5.438 | 5.475 | 672,800 | -0.06(-1.11%) |
Oct 14, 2004 | 5.544 | 5.567 | 5.525 | 5.536 | 513,600 | -0.00(-0.02%) |
Oct 13, 2004 | 5.588 | 5.606 | 5.527 | 5.537 | 728,000 | -0.04(-0.65%) |
Oct 12, 2004 | 5.572 | 5.624 | 5.561 | 5.574 | 1,063,200 | -0.00(-0.07%) |
Oct 11, 2004 | 5.606 | 5.614 | 5.558 | 5.577 | 866,400 | +0.00(+0.04%) |
Oct 08, 2004 | 5.575 | 5.625 | 5.562 | 5.575 | 824,000 | -0.01(-0.11%) |
Oct 07, 2004 | 5.625 | 5.640 | 5.560 | 5.581 | 1,640,000 | -0.06(-1.13%) |
Oct 06, 2004 | 5.600 | 5.685 | 5.600 | 5.645 | 716,800 | +0.05(+0.98%) |
Oct 05, 2004 | 5.657 | 5.657 | 5.529 | 5.590 | 979,200 | -0.07(-1.17%) |
Oct 04, 2004 | 5.694 | 5.750 | 5.625 | 5.656 | 1,863,200 | -0.01(-0.11%) |
Oct 01, 2004 | 5.537 | 5.680 | 5.506 | 5.662 | 1,139,200 | +0.13(+2.30%) |
Sep 30, 2004 | 5.551 | 5.551 | 5.487 | 5.535 | 1,144,800 | -0.01(-0.18%) |
Sep 29, 2004 | 5.525 | 5.581 | 5.447 | 5.545 | 1,368,000 | +0.05(+0.93%) |
Sep 28, 2004 | 5.469 | 5.519 | 5.414 | 5.494 | 1,620,000 | +0.02(+0.30%) |
Sep 27, 2004 | 5.556 | 5.556 | 5.418 | 5.478 | 1,871,200 | -0.09(-1.64%) |
Sep 24, 2004 | 5.741 | 5.744 | 5.522 | 5.569 | 2,440,000 | -0.20(-3.53%) |
Sep 23, 2004 | 5.850 | 5.857 | 5.769 | 5.772 | 655,200 | -0.10(-1.68%) |
Sep 22, 2004 | 5.912 | 5.912 | 5.856 | 5.871 | 961,600 | -0.05(-0.91%) |
Sep 21, 2004 | 5.950 | 5.992 | 5.857 | 5.925 | 1,288,800 | -0.01(-0.21%) |
Sep 20, 2004 | 6.015 | 6.015 | 5.901 | 5.938 | 1,404,800 | -0.08(-1.27%) |
Sep 17, 2004 | 5.997 | 6.029 | 5.976 | 6.014 | 2,417,600 | +0.02(+0.29%) |
Sep 16, 2004 | 6.088 | 6.100 | 5.980 | 5.996 | 2,128,000 | -0.04(-0.66%) |
Sep 15, 2004 | 6.082 | 6.082 | 6.004 | 6.036 | 1,027,200 | -0.05(-0.86%) |
Sep 14, 2004 | 6.001 | 6.090 | 5.971 | 6.089 | 1,566,400 | +0.09(+1.44%) |
Sep 13, 2004 | 5.907 | 6.048 | 5.907 | 6.003 | 1,988,000 | +0.10(+1.63%) |
Sep 10, 2004 | 5.700 | 5.946 | 5.690 | 5.906 | 1,593,600 | +0.19(+3.35%) |
Sep 09, 2004 | 5.625 | 5.741 | 5.625 | 5.715 | 1,019,200 | +0.06(+1.15%) |
Sep 08, 2004 | 5.644 | 5.724 | 5.569 | 5.650 | 788,800 | -0.04(-0.64%) |
Sep 07, 2004 | 5.539 | 5.700 | 5.539 | 5.686 | 1,168,800 | +0.15(+2.69%) |
Sep 03, 2004 | 5.500 | 5.546 | 5.474 | 5.537 | 373,600 | +0.02(+0.43%) |
Sep 02, 2004 | 5.426 | 5.556 | 5.421 | 5.514 | 391,200 | +0.08(+1.38%) |
Sep 01, 2004 | 5.418 | 5.500 | 5.418 | 5.439 | 1,539,200 | +0.02(+0.39%) |
Aug 31, 2004 | 5.375 | 5.438 | 5.362 | 5.418 | 699,200 | +0.04(+0.79%) |
Aug 30, 2004 | 5.372 | 5.418 | 5.359 | 5.375 | 644,000 | -0.01(-0.19%) |
Aug 27, 2004 | 5.340 | 5.400 | 5.334 | 5.385 | 603,200 | +0.03(+0.61%) |
Aug 26, 2004 | 5.294 | 5.375 | 5.294 | 5.353 | 458,400 | +0.03(+0.52%) |
Aug 25, 2004 | 5.311 | 5.334 | 5.255 | 5.325 | 684,000 | -0.01(-0.23%) |
Aug 24, 2004 | 5.294 | 5.345 | 5.294 | 5.338 | 1,225,600 | +0.06(+1.09%) |
Aug 23, 2004 | 5.344 | 5.345 | 5.250 | 5.280 | 2,719,200 | -0.05(-1.01%) |
Aug 20, 2004 | 5.344 | 5.406 | 5.322 | 5.334 | 1,074,400 | -0.01(-0.19%) |
Aug 19, 2004 | 5.375 | 5.411 | 5.338 | 5.344 | 456,000 | -0.06(-1.16%) |
Aug 18, 2004 | 5.375 | 5.425 | 5.360 | 5.406 | 820,800 | +0.05(+0.86%) |
Aug 17, 2004 | 5.367 | 5.455 | 5.350 | 5.360 | 1,032,000 | +0.02(+0.33%) |
Aug 16, 2004 | 5.207 | 5.343 | 5.207 | 5.343 | 910,400 | +0.14(+2.59%) |
Aug 13, 2004 | 5.244 | 5.290 | 5.180 | 5.207 | 637,600 | -0.04(-0.83%) |
Aug 12, 2004 | 5.200 | 5.298 | 5.159 | 5.251 | 1,180,800 | +0.02(+0.38%) |
Aug 11, 2004 | 5.463 | 5.463 | 5.216 | 5.231 | 3,159,200 | -0.23(-4.23%) |
Aug 10, 2004 | 5.344 | 5.520 | 5.344 | 5.463 | 1,682,400 | +0.15(+2.82%) |
Aug 09, 2004 | 5.367 | 5.374 | 5.285 | 5.312 | 1,324,000 | -0.07(-1.32%) |
Aug 06, 2004 | 5.331 | 5.468 | 5.301 | 5.384 | 857,600 | -0.00(-0.05%) |
Aug 05, 2004 | 5.476 | 5.527 | 5.383 | 5.386 | 648,000 | -0.11(-2.00%) |
Aug 04, 2004 | 5.500 | 5.513 | 5.412 | 5.496 | 2,061,600 | -0.00(-0.09%) |
Aug 03, 2004 | 5.544 | 5.588 | 5.501 | 5.501 | 1,363,200 | -0.06(-1.10%) |