Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 6.899 | 7.125 | 6.899 | 7.063 | 5,890,404 | +0.21(+3.00%) |
Oct 28, 2004 | 6.899 | 6.931 | 6.725 | 6.857 | 10,338,327 | -0.27(-3.85%) |
Oct 27, 2004 | 7.173 | 7.255 | 7.078 | 7.131 | 6,966,360 | -0.13(-1.73%) |
Oct 26, 2004 | 7.023 | 7.279 | 6.957 | 7.257 | 13,417,314 | +0.28(+4.03%) |
Oct 25, 2004 | 7.059 | 7.098 | 6.889 | 6.976 | 15,238,875 | +0.26(+3.83%) |
Oct 22, 2004 | 6.957 | 6.983 | 6.658 | 6.718 | 9,482,106 | -0.13(-1.88%) |
Oct 21, 2004 | 6.690 | 6.961 | 6.275 | 6.847 | 16,126,188 | +0.12(+1.71%) |
Oct 20, 2004 | 6.690 | 6.941 | 6.690 | 6.732 | 15,049,335 | +0.13(+2.03%) |
Oct 19, 2004 | 7.325 | 7.357 | 6.564 | 6.598 | 21,381,602 | -0.73(-9.93%) |
Oct 18, 2004 | 7.354 | 7.406 | 7.250 | 7.325 | 6,337,647 | +3.62(+97.74%) |
Oct 15, 2004 | 3.744 | 3.746 | 3.676 | 3.705 | 8,820,508 | +0.01(+0.39%) |
Oct 14, 2004 | 3.665 | 3.721 | 3.642 | 3.690 | 10,962,256 | -0.01(-0.39%) |
Oct 13, 2004 | 3.844 | 3.844 | 3.626 | 3.705 | 26,688,136 | -0.19(-4.82%) |
Oct 12, 2004 | 3.930 | 3.936 | 3.876 | 3.893 | 9,852,517 | -0.07(-1.79%) |
Oct 11, 2004 | 3.995 | 4.010 | 3.939 | 3.964 | 8,274,608 | +0.02(+0.39%) |
Oct 08, 2004 | 4.021 | 4.087 | 3.924 | 3.948 | 15,655,924 | -0.11(-2.77%) |
Oct 07, 2004 | 4.108 | 4.133 | 4.053 | 4.061 | 7,705,986 | -0.04(-1.06%) |
Oct 06, 2004 | 4.014 | 4.151 | 4.014 | 4.104 | 8,655,483 | +0.10(+2.46%) |
Oct 05, 2004 | 4.056 | 4.080 | 3.983 | 4.006 | 9,503,930 | -0.04(-1.03%) |
Oct 04, 2004 | 3.909 | 4.090 | 3.909 | 4.047 | 14,632,884 | +0.16(+4.06%) |
Oct 01, 2004 | 3.847 | 3.895 | 3.831 | 3.889 | 10,260,896 | +0.07(+1.81%) |
Sep 30, 2004 | 3.742 | 3.839 | 3.732 | 3.820 | 10,906,650 | +0.09(+2.38%) |
Sep 29, 2004 | 3.780 | 3.780 | 3.720 | 3.732 | 6,985,493 | -0.05(-1.38%) |
Sep 28, 2004 | 3.627 | 3.787 | 3.627 | 3.784 | 12,841,517 | +0.17(+4.56%) |
Sep 27, 2004 | 3.598 | 3.642 | 3.577 | 3.619 | 9,168,498 | +0.01(+0.31%) |
Sep 24, 2004 | 3.633 | 3.656 | 3.600 | 3.608 | 8,067,728 | -0.01(-0.40%) |
Sep 23, 2004 | 3.739 | 3.739 | 3.615 | 3.622 | 12,360,192 | -0.11(-3.02%) |
Sep 22, 2004 | 3.717 | 3.759 | 3.707 | 3.735 | 7,505,683 | -0.00(-0.12%) |
Sep 21, 2004 | 3.686 | 3.743 | 3.684 | 3.740 | 8,556,228 | -0.02(-0.40%) |
Sep 20, 2004 | 3.750 | 3.801 | 3.733 | 3.755 | 6,462,912 | +0.01(+0.15%) |
Sep 17, 2004 | 3.717 | 3.771 | 3.696 | 3.749 | 6,934,670 | +0.07(+1.78%) |
Sep 16, 2004 | 3.686 | 3.705 | 3.678 | 3.684 | 6,053,935 | +0.02(+0.46%) |
Sep 15, 2004 | 3.674 | 3.707 | 3.656 | 3.667 | 6,420,459 | -0.03(-0.81%) |
Sep 14, 2004 | 3.699 | 3.710 | 3.652 | 3.697 | 11,027,429 | -0.00(-0.06%) |
Sep 13, 2004 | 3.734 | 3.792 | 3.683 | 3.699 | 13,144,662 | -0.03(-0.76%) |
Sep 10, 2004 | 3.725 | 3.779 | 3.668 | 3.728 | 22,266,522 | +0.03(+0.81%) |
Sep 09, 2004 | 3.596 | 3.708 | 3.533 | 3.697 | 25,402,012 | +0.26(+7.45%) |
Sep 08, 2004 | 3.472 | 3.472 | 3.434 | 3.441 | 6,221,950 | -0.04(-1.08%) |
Sep 07, 2004 | 3.422 | 3.479 | 3.388 | 3.479 | 5,728,069 | +0.08(+2.46%) |
Sep 03, 2004 | 3.378 | 3.414 | 3.357 | 3.395 | 5,874,559 | +0.02(+0.51%) |
Sep 02, 2004 | 3.278 | 3.378 | 3.274 | 3.378 | 8,410,336 | +0.10(+3.05%) |
Sep 01, 2004 | 3.274 | 3.324 | 3.259 | 3.278 | 6,369,636 | +0.00(+0.14%) |
Aug 31, 2004 | 3.265 | 3.305 | 3.240 | 3.273 | 6,929,887 | +0.01(+0.31%) |
Aug 30, 2004 | 3.324 | 3.365 | 3.255 | 3.263 | 7,494,921 | -0.06(-1.95%) |
Aug 27, 2004 | 3.299 | 3.345 | 3.299 | 3.328 | 4,172,282 | +0.04(+1.07%) |
Aug 26, 2004 | 3.342 | 3.371 | 3.269 | 3.293 | 7,655,761 | -0.05(-1.45%) |
Aug 25, 2004 | 3.345 | 3.345 | 3.270 | 3.342 | 13,061,551 | -0.04(-1.13%) |
Aug 24, 2004 | 3.402 | 3.437 | 3.356 | 3.380 | 8,683,585 | -0.02(-0.66%) |
Aug 23, 2004 | 3.518 | 3.545 | 3.393 | 3.402 | 8,681,791 | -0.12(-3.37%) |
Aug 20, 2004 | 3.482 | 3.534 | 3.445 | 3.521 | 4,340,297 | +0.04(+1.13%) |
Aug 19, 2004 | 3.471 | 3.510 | 3.455 | 3.482 | 4,941,804 | +0.01(+0.30%) |
Aug 18, 2004 | 3.439 | 3.478 | 3.395 | 3.471 | 4,793,520 | +0.01(+0.27%) |
Aug 17, 2004 | 3.449 | 3.495 | 3.449 | 3.462 | 5,236,579 | +0.03(+0.73%) |
Aug 16, 2004 | 3.326 | 3.451 | 3.325 | 3.437 | 6,327,184 | +0.11(+3.46%) |
Aug 13, 2004 | 3.339 | 3.367 | 3.306 | 3.322 | 4,510,107 | -0.01(-0.31%) |
Aug 12, 2004 | 3.420 | 3.424 | 3.323 | 3.332 | 5,838,086 | -0.10(-2.90%) |
Aug 11, 2004 | 3.420 | 3.437 | 3.372 | 3.432 | 8,729,625 | +0.01(+0.34%) |
Aug 10, 2004 | 3.318 | 3.420 | 3.318 | 3.420 | 6,914,939 | +0.10(+3.14%) |
Aug 09, 2004 | 3.261 | 3.337 | 3.261 | 3.316 | 5,224,620 | +0.07(+2.02%) |
Aug 06, 2004 | 3.296 | 3.331 | 3.222 | 3.250 | 9,859,693 | -0.13(-3.72%) |
Aug 05, 2004 | 3.490 | 3.514 | 3.369 | 3.376 | 7,052,460 | -0.11(-3.27%) |
Aug 04, 2004 | 3.483 | 3.535 | 3.471 | 3.490 | 5,182,168 | -0.01(-0.35%) |
Aug 03, 2004 | 3.531 | 3.542 | 3.485 | 3.502 | 5,500,261 | -0.03(-0.83%) |