Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 5.990 | 6.035 | 5.990 | 6.002 | 68,559 | -0.01(-0.14%) |
Oct 28, 2004 | 6.006 | 6.019 | 5.986 | 6.011 | 81,836 | -0.01(-0.14%) |
Oct 27, 2004 | 6.019 | 6.023 | 5.994 | 6.019 | 40,797 | +0.02(+0.35%) |
Oct 26, 2004 | 6.019 | 6.035 | 5.998 | 5.998 | 51,419 | -0.02(-0.28%) |
Oct 25, 2004 | 6.077 | 6.077 | 6.015 | 6.015 | 71,939 | -0.05(-0.75%) |
Oct 22, 2004 | 6.064 | 6.073 | 6.052 | 6.060 | 34,521 | -0.01(-0.14%) |
Oct 21, 2004 | 6.077 | 6.110 | 6.069 | 6.069 | 94,148 | -0.01(-0.20%) |
Oct 20, 2004 | 6.081 | 6.114 | 6.073 | 6.081 | 73,387 | -0.02(-0.27%) |
Oct 19, 2004 | 6.081 | 6.102 | 6.069 | 6.098 | 59,386 | +0.01(+0.14%) |
Oct 18, 2004 | 6.131 | 6.131 | 6.081 | 6.089 | 61,075 | +0.00(+0.00%) |
Oct 15, 2004 | 6.085 | 6.098 | 6.060 | 6.089 | 60,351 | +0.02(+0.27%) |
Oct 14, 2004 | 6.073 | 6.073 | 6.035 | 6.073 | 77,008 | +0.00(+0.07%) |
Oct 13, 2004 | 6.056 | 6.089 | 6.044 | 6.069 | 75,077 | -0.01(-0.20%) |
Oct 12, 2004 | 6.027 | 6.122 | 6.027 | 6.081 | 92,700 | +0.05(+0.89%) |
Oct 11, 2004 | 6.040 | 6.040 | 6.027 | 6.027 | 59,868 | -0.01(-0.21%) |
Oct 08, 2004 | 5.965 | 6.052 | 5.957 | 6.040 | 98,493 | +0.03(+0.55%) |
Oct 07, 2004 | 6.044 | 6.048 | 6.006 | 6.006 | 106,943 | -0.03(-0.48%) |
Oct 06, 2004 | 5.973 | 6.035 | 5.973 | 6.035 | 111,288 | +0.06(+1.04%) |
Oct 05, 2004 | 5.961 | 5.982 | 5.940 | 5.973 | 69,525 | +0.02(+0.35%) |
Oct 04, 2004 | 5.936 | 5.953 | 5.911 | 5.953 | 42,004 | +0.02(+0.35%) |
Oct 01, 2004 | 5.911 | 5.936 | 5.903 | 5.932 | 54,799 | +0.02(+0.35%) |
Sep 30, 2004 | 5.944 | 5.948 | 5.903 | 5.911 | 131,808 | -0.04(-0.70%) |
Sep 29, 2004 | 6.006 | 6.006 | 5.919 | 5.953 | 145,809 | -0.05(-0.90%) |
Sep 28, 2004 | 5.986 | 6.019 | 5.944 | 6.006 | 181,537 | +0.03(+0.55%) |
Sep 27, 2004 | 5.957 | 5.994 | 5.936 | 5.973 | 125,772 | +0.05(+0.77%) |
Sep 24, 2004 | 5.915 | 5.969 | 5.915 | 5.928 | 116,116 | +0.01(+0.21%) |
Sep 23, 2004 | 5.907 | 5.940 | 5.903 | 5.915 | 72,180 | +0.02(+0.28%) |
Sep 22, 2004 | 5.899 | 5.907 | 5.882 | 5.899 | 162,708 | -0.01(-0.14%) |
Sep 21, 2004 | 5.924 | 5.924 | 5.886 | 5.907 | 69,525 | -0.01(-0.14%) |
Sep 20, 2004 | 5.899 | 5.915 | 5.878 | 5.915 | 146,051 | +0.02(+0.28%) |
Sep 17, 2004 | 5.903 | 5.911 | 5.882 | 5.899 | 52,143 | +0.02(+0.35%) |
Sep 16, 2004 | 5.861 | 5.903 | 5.861 | 5.878 | 67,593 | -0.01(-0.14%) |
Sep 15, 2004 | 5.857 | 5.886 | 5.857 | 5.886 | 79,422 | +0.02(+0.35%) |
Sep 14, 2004 | 5.857 | 5.874 | 5.832 | 5.866 | 84,733 | +0.00(+0.07%) |
Sep 13, 2004 | 5.882 | 5.890 | 5.861 | 5.861 | 53,350 | +0.00(+0.00%) |
Sep 10, 2004 | 5.853 | 5.882 | 5.849 | 5.861 | 73,629 | +0.00(+0.00%) |
Sep 09, 2004 | 5.861 | 5.861 | 5.828 | 5.861 | 36,211 | +0.00(+0.07%) |
Sep 08, 2004 | 5.853 | 5.861 | 5.828 | 5.857 | 152,086 | -0.02(-0.28%) |
Sep 07, 2004 | 5.882 | 5.907 | 5.853 | 5.874 | 97,286 | +0.00(+0.07%) |
Sep 03, 2004 | 5.940 | 5.948 | 5.861 | 5.870 | 87,630 | -0.07(-1.12%) |
Sep 02, 2004 | 5.973 | 5.982 | 5.924 | 5.936 | 99,218 | -0.02(-0.28%) |
Sep 01, 2004 | 5.986 | 5.994 | 5.953 | 5.953 | 57,696 | -0.03(-0.48%) |
Aug 31, 2004 | 5.973 | 5.986 | 5.961 | 5.982 | 115,875 | +0.02(+0.42%) |
Aug 30, 2004 | 6.006 | 6.006 | 5.936 | 5.957 | 85,457 | -0.03(-0.48%) |
Aug 27, 2004 | 6.006 | 6.031 | 5.977 | 5.986 | 74,836 | -0.01(-0.21%) |
Aug 26, 2004 | 5.994 | 6.044 | 5.977 | 5.998 | 130,842 | -0.00(-0.07%) |
Aug 25, 2004 | 5.899 | 6.143 | 5.899 | 6.002 | 264,823 | +0.10(+1.76%) |
Aug 24, 2004 | 5.857 | 5.903 | 5.857 | 5.899 | 83,526 | +0.04(+0.71%) |
Aug 23, 2004 | 5.841 | 5.882 | 5.828 | 5.857 | 123,600 | +0.00(+0.00%) |
Aug 20, 2004 | 5.874 | 5.878 | 5.841 | 5.857 | 103,080 | -0.04(-0.70%) |
Aug 19, 2004 | 5.882 | 5.924 | 5.857 | 5.899 | 83,768 | +0.04(+0.64%) |
Aug 18, 2004 | 5.861 | 5.890 | 5.853 | 5.861 | 119,013 | -0.02(-0.35%) |
Aug 17, 2004 | 5.861 | 5.886 | 5.845 | 5.882 | 136,153 | +0.03(+0.57%) |
Aug 16, 2004 | 5.861 | 5.878 | 5.841 | 5.849 | 58,903 | -0.01(-0.21%) |
Aug 13, 2004 | 5.783 | 5.878 | 5.783 | 5.861 | 114,426 | +0.09(+1.51%) |
Aug 12, 2004 | 5.828 | 5.832 | 5.758 | 5.774 | 151,603 | -0.03(-0.57%) |
Aug 11, 2004 | 5.803 | 5.820 | 5.774 | 5.808 | 87,630 | -0.03(-0.50%) |
Aug 10, 2004 | 5.841 | 5.861 | 5.816 | 5.837 | 88,596 | -0.01(-0.14%) |
Aug 09, 2004 | 5.832 | 5.861 | 5.812 | 5.845 | 128,911 | +0.02(+0.43%) |
Aug 06, 2004 | 5.799 | 5.824 | 5.799 | 5.820 | 64,455 | +0.05(+0.79%) |
Aug 05, 2004 | 5.745 | 5.774 | 5.741 | 5.774 | 99,218 | +0.00(+0.07%) |
Aug 04, 2004 | 5.774 | 5.774 | 5.745 | 5.770 | 88,354 | +0.00(+0.00%) |
Aug 03, 2004 | 5.729 | 5.779 | 5.708 | 5.770 | 177,916 | +0.06(+1.02%) |