Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 4.745 | 4.793 | 4.681 | 4.751 | 21,249,894 | -0.01(-0.16%) |
Oct 28, 2004 | 4.669 | 4.759 | 4.639 | 4.759 | 25,625,420 | +0.08(+1.62%) |
Oct 27, 2004 | 4.742 | 4.783 | 4.602 | 4.683 | 53,194,484 | -0.06(-1.22%) |
Oct 26, 2004 | 4.740 | 4.774 | 4.684 | 4.741 | 18,074,034 | +0.01(+0.16%) |
Oct 25, 2004 | 4.683 | 4.743 | 4.625 | 4.733 | 22,988,944 | +0.05(+1.05%) |
Oct 22, 2004 | 4.688 | 4.755 | 4.659 | 4.684 | 26,657,690 | -0.02(-0.48%) |
Oct 21, 2004 | 4.760 | 4.773 | 4.611 | 4.706 | 115,391,112 | -0.09(-1.90%) |
Oct 20, 2004 | 4.772 | 4.813 | 4.759 | 4.798 | 38,900,792 | +0.01(+0.13%) |
Oct 19, 2004 | 4.772 | 4.803 | 4.723 | 4.792 | 42,174,300 | +0.03(+0.58%) |
Oct 18, 2004 | 4.692 | 4.765 | 4.461 | 4.764 | 52,775,996 | +0.24(+5.27%) |
Oct 15, 2004 | 4.558 | 4.627 | 4.508 | 4.526 | 42,899,676 | -0.01(-0.17%) |
Oct 14, 2004 | 4.605 | 4.605 | 4.398 | 4.533 | 68,911,040 | -0.06(-1.24%) |
Oct 13, 2004 | 4.592 | 4.629 | 4.498 | 4.590 | 107,365,440 | +0.15(+3.41%) |
Oct 12, 2004 | 4.628 | 4.749 | 4.421 | 4.439 | 203,236,416 | -0.54(-10.87%) |
Oct 11, 2004 | 4.946 | 5.009 | 4.925 | 4.980 | 16,916,218 | +0.00(+0.09%) |
Oct 08, 2004 | 5.075 | 5.097 | 4.955 | 4.976 | 27,959,654 | -0.09(-1.82%) |
Oct 07, 2004 | 5.112 | 5.161 | 5.060 | 5.068 | 25,318,528 | -0.03(-0.52%) |
Oct 06, 2004 | 5.050 | 5.096 | 5.000 | 5.094 | 30,433,382 | +0.05(+1.04%) |
Oct 05, 2004 | 5.011 | 5.177 | 4.984 | 5.042 | 55,872,808 | +0.08(+1.67%) |
Oct 04, 2004 | 4.881 | 5.080 | 4.880 | 4.959 | 23,054,044 | +0.06(+1.14%) |
Oct 01, 2004 | 5.019 | 5.024 | 4.878 | 4.903 | 36,813,000 | -0.05(-1.04%) |
Sep 30, 2004 | 4.912 | 4.983 | 4.884 | 4.955 | 21,914,826 | +0.04(+0.89%) |
Sep 29, 2004 | 4.928 | 4.963 | 4.876 | 4.911 | 28,289,794 | -0.02(-0.44%) |
Sep 28, 2004 | 4.817 | 4.942 | 4.801 | 4.933 | 33,488,346 | +0.10(+2.06%) |
Sep 27, 2004 | 4.900 | 4.900 | 4.786 | 4.833 | 24,616,398 | -0.07(-1.51%) |
Sep 24, 2004 | 4.970 | 4.975 | 4.833 | 4.907 | 38,761,296 | -0.04(-0.82%) |
Sep 23, 2004 | 4.916 | 4.981 | 4.872 | 4.947 | 31,795,794 | +0.01(+0.26%) |
Sep 22, 2004 | 4.976 | 4.979 | 4.887 | 4.934 | 25,369,678 | -0.04(-0.85%) |
Sep 21, 2004 | 5.019 | 5.043 | 4.974 | 4.976 | 20,924,404 | -0.02(-0.45%) |
Sep 20, 2004 | 5.077 | 5.098 | 4.970 | 4.999 | 20,710,510 | -0.08(-1.53%) |
Sep 17, 2004 | 5.078 | 5.130 | 5.061 | 5.076 | 21,370,792 | +0.01(+0.27%) |
Sep 16, 2004 | 5.075 | 5.199 | 5.052 | 5.063 | 21,319,642 | +0.02(+0.31%) |
Sep 15, 2004 | 4.977 | 5.093 | 4.926 | 5.047 | 40,207,404 | +0.02(+0.45%) |
Sep 14, 2004 | 5.130 | 5.142 | 5.017 | 5.025 | 33,832,436 | -0.09(-1.83%) |
Sep 13, 2004 | 5.095 | 5.155 | 5.061 | 5.118 | 22,096,170 | +0.04(+0.76%) |
Sep 10, 2004 | 5.060 | 5.095 | 5.036 | 5.080 | 27,885,256 | +0.00(+0.03%) |
Sep 09, 2004 | 5.057 | 5.268 | 5.057 | 5.078 | 47,865,736 | -0.11(-2.14%) |
Sep 08, 2004 | 5.234 | 5.267 | 5.159 | 5.189 | 44,661,976 | -0.04(-0.79%) |
Sep 07, 2004 | 5.363 | 5.394 | 5.198 | 5.230 | 66,390,808 | -0.20(-3.64%) |
Sep 03, 2004 | 5.480 | 5.549 | 5.415 | 5.428 | 23,026,144 | -0.06(-1.17%) |
Sep 02, 2004 | 5.431 | 5.527 | 5.412 | 5.493 | 34,334,620 | +0.06(+1.19%) |
Sep 01, 2004 | 5.365 | 5.440 | 5.365 | 5.428 | 22,965,696 | +0.03(+0.51%) |
Aug 31, 2004 | 5.362 | 5.441 | 5.298 | 5.401 | 49,809,380 | +0.09(+1.75%) |
Aug 30, 2004 | 5.277 | 5.343 | 5.272 | 5.308 | 13,228,873 | +0.02(+0.29%) |
Aug 27, 2004 | 5.293 | 5.315 | 5.268 | 5.292 | 16,497,730 | +0.00(+0.05%) |
Aug 26, 2004 | 5.347 | 5.349 | 5.263 | 5.290 | 19,799,136 | -0.04(-0.76%) |
Aug 25, 2004 | 5.376 | 5.387 | 5.321 | 5.330 | 44,899,120 | -0.01(-0.23%) |
Aug 24, 2004 | 5.324 | 5.364 | 5.297 | 5.342 | 29,168,618 | +0.05(+0.94%) |
Aug 23, 2004 | 5.336 | 5.339 | 5.228 | 5.292 | 18,050,786 | -0.03(-0.60%) |
Aug 20, 2004 | 5.171 | 5.340 | 5.121 | 5.324 | 34,241,624 | +0.17(+3.22%) |
Aug 19, 2004 | 5.230 | 5.233 | 5.144 | 5.158 | 32,921,062 | +2.55(+97.46%) |
Aug 16, 2004 | 2.552 | 2.629 | 2.551 | 2.612 | 7,851,301 | +0.06(+2.36%) |
Aug 13, 2004 | 2.550 | 2.591 | 2.538 | 2.552 | 5,045,106 | -0.00(-0.17%) |
Aug 12, 2004 | 2.659 | 2.693 | 2.548 | 2.556 | 8,509,258 | -0.11(-4.30%) |
Aug 11, 2004 | 2.644 | 2.683 | 2.615 | 2.671 | 9,486,892 | +0.02(+0.68%) |
Aug 10, 2004 | 2.583 | 2.656 | 2.577 | 2.653 | 8,501,120 | +0.08(+3.11%) |
Aug 09, 2004 | 2.533 | 2.588 | 2.518 | 2.573 | 8,394,173 | +0.06(+2.20%) |
Aug 06, 2004 | 2.604 | 2.604 | 2.516 | 2.517 | 7,998,934 | -0.09(-3.51%) |
Aug 05, 2004 | 2.667 | 2.667 | 2.609 | 2.609 | 5,377,572 | -0.06(-2.13%) |
Aug 04, 2004 | 2.638 | 2.687 | 2.626 | 2.666 | 8,303,501 | +0.04(+1.54%) |
Aug 03, 2004 | 2.670 | 2.670 | 2.606 | 2.625 | 5,632,152 | -0.04(-1.37%) |