Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 6.521 | 6.547 | 6.521 | 6.547 | 4,619 | +0.03(+0.47%) |
Oct 28, 2004 | 6.538 | 6.538 | 6.516 | 6.516 | 71,134 | +0.00(+0.07%) |
Oct 27, 2004 | 6.521 | 6.551 | 6.508 | 6.512 | 62,358 | +0.01(+0.13%) |
Oct 26, 2004 | 6.495 | 6.547 | 6.473 | 6.503 | 44,805 | -0.00(-0.07%) |
Oct 25, 2004 | 6.473 | 6.512 | 6.456 | 6.508 | 31,872 | +0.03(+0.53%) |
Oct 22, 2004 | 6.473 | 6.473 | 6.434 | 6.473 | 70,672 | +0.02(+0.34%) |
Oct 21, 2004 | 6.399 | 6.473 | 6.399 | 6.451 | 69,287 | +0.05(+0.74%) |
Oct 20, 2004 | 6.421 | 6.421 | 6.369 | 6.404 | 54,044 | +0.00(+0.07%) |
Oct 19, 2004 | 6.352 | 6.425 | 6.352 | 6.399 | 55,198 | +0.06(+0.89%) |
Oct 18, 2004 | 6.335 | 6.356 | 6.313 | 6.343 | 30,717 | +0.01(+0.21%) |
Oct 15, 2004 | 6.335 | 6.339 | 6.300 | 6.330 | 21,709 | -0.01(-0.20%) |
Oct 14, 2004 | 6.417 | 6.434 | 6.343 | 6.343 | 62,358 | -0.07(-1.08%) |
Oct 13, 2004 | 6.369 | 6.412 | 6.339 | 6.412 | 47,808 | -0.02(-0.27%) |
Oct 12, 2004 | 6.460 | 6.460 | 6.404 | 6.430 | 31,872 | -0.04(-0.67%) |
Oct 11, 2004 | 6.430 | 6.495 | 6.408 | 6.473 | 61,203 | +0.09(+1.36%) |
Oct 08, 2004 | 6.309 | 6.386 | 6.309 | 6.386 | 36,953 | +0.09(+1.37%) |
Oct 07, 2004 | 6.287 | 6.326 | 6.287 | 6.300 | 48,039 | +0.01(+0.14%) |
Oct 06, 2004 | 6.257 | 6.309 | 6.257 | 6.291 | 42,958 | +0.01(+0.21%) |
Oct 05, 2004 | 6.257 | 6.278 | 6.248 | 6.278 | 25,405 | +0.03(+0.48%) |
Oct 04, 2004 | 6.270 | 6.270 | 6.248 | 6.248 | 35,105 | -0.03(-0.48%) |
Oct 01, 2004 | 6.317 | 6.322 | 6.278 | 6.278 | 42,496 | -0.03(-0.48%) |
Sep 30, 2004 | 6.322 | 6.335 | 6.270 | 6.309 | 37,415 | +0.00(+0.00%) |
Sep 29, 2004 | 6.330 | 6.343 | 6.309 | 6.309 | 29,793 | -0.04(-0.68%) |
Sep 28, 2004 | 6.330 | 6.356 | 6.313 | 6.352 | 58,432 | +0.04(+0.62%) |
Sep 27, 2004 | 6.300 | 6.335 | 6.300 | 6.313 | 30,024 | +0.02(+0.34%) |
Sep 24, 2004 | 6.317 | 6.317 | 6.291 | 6.291 | 69,518 | -0.03(-0.41%) |
Sep 23, 2004 | 6.313 | 6.343 | 6.300 | 6.317 | 90,304 | +0.01(+0.14%) |
Sep 22, 2004 | 6.304 | 6.309 | 6.300 | 6.309 | 5,542 | +0.02(+0.28%) |
Sep 21, 2004 | 6.326 | 6.330 | 6.287 | 6.291 | 48,039 | -0.03(-0.55%) |
Sep 20, 2004 | 6.322 | 6.335 | 6.317 | 6.326 | 22,864 | +0.00(+0.07%) |
Sep 17, 2004 | 6.335 | 6.335 | 6.313 | 6.322 | 20,555 | -0.01(-0.21%) |
Sep 16, 2004 | 6.335 | 6.339 | 6.300 | 6.335 | 43,419 | +0.02(+0.34%) |
Sep 15, 2004 | 6.352 | 6.352 | 6.313 | 6.313 | 33,488 | -0.01(-0.14%) |
Sep 14, 2004 | 6.365 | 6.369 | 6.322 | 6.322 | 62,589 | -0.04(-0.61%) |
Sep 13, 2004 | 6.343 | 6.365 | 6.339 | 6.360 | 42,727 | -0.01(-0.14%) |
Sep 10, 2004 | 6.356 | 6.378 | 6.343 | 6.369 | 30,486 | +0.01(+0.20%) |
Sep 09, 2004 | 6.300 | 6.365 | 6.300 | 6.356 | 68,132 | +0.05(+0.82%) |
Sep 08, 2004 | 6.287 | 6.304 | 6.287 | 6.304 | 37,184 | +0.00(+0.07%) |
Sep 07, 2004 | 6.291 | 6.313 | 6.287 | 6.300 | 31,179 | +0.02(+0.34%) |
Sep 03, 2004 | 6.330 | 6.330 | 6.270 | 6.278 | 45,498 | -0.06(-0.96%) |
Sep 02, 2004 | 6.343 | 6.343 | 6.322 | 6.339 | 47,346 | +0.00(+0.00%) |
Sep 01, 2004 | 6.291 | 6.339 | 6.291 | 6.339 | 45,960 | +0.05(+0.76%) |
Aug 31, 2004 | 6.360 | 6.360 | 6.278 | 6.291 | 69,287 | -0.05(-0.75%) |
Aug 30, 2004 | 6.291 | 6.339 | 6.287 | 6.339 | 88,225 | +0.03(+0.55%) |
Aug 27, 2004 | 6.291 | 6.304 | 6.287 | 6.304 | 64,437 | +0.02(+0.34%) |
Aug 26, 2004 | 6.261 | 6.283 | 6.231 | 6.283 | 50,348 | +0.04(+0.69%) |
Aug 25, 2004 | 6.231 | 6.248 | 6.213 | 6.239 | 47,808 | +0.00(+0.07%) |
Aug 24, 2004 | 6.226 | 6.235 | 6.218 | 6.235 | 58,201 | +0.02(+0.28%) |
Aug 23, 2004 | 6.192 | 6.218 | 6.183 | 6.218 | 68,132 | +0.01(+0.21%) |
Aug 20, 2004 | 6.213 | 6.235 | 6.205 | 6.205 | 26,329 | -0.01(-0.21%) |
Aug 19, 2004 | 6.196 | 6.218 | 6.196 | 6.218 | 47,346 | +0.03(+0.42%) |
Aug 18, 2004 | 6.174 | 6.200 | 6.174 | 6.192 | 125,640 | +0.02(+0.35%) |
Aug 17, 2004 | 6.166 | 6.174 | 6.144 | 6.170 | 59,356 | +0.01(+0.14%) |
Aug 16, 2004 | 6.140 | 6.161 | 6.131 | 6.161 | 71,827 | +0.03(+0.42%) |
Aug 13, 2004 | 6.148 | 6.166 | 6.131 | 6.135 | 39,031 | -0.01(-0.14%) |
Aug 12, 2004 | 6.135 | 6.144 | 6.109 | 6.144 | 33,026 | -0.00(-0.07%) |
Aug 11, 2004 | 6.118 | 6.148 | 6.114 | 6.148 | 81,297 | +0.04(+0.64%) |
Aug 10, 2004 | 6.148 | 6.174 | 6.109 | 6.109 | 107,857 | -0.04(-0.63%) |
Aug 09, 2004 | 6.140 | 6.148 | 6.127 | 6.148 | 44,805 | -0.00(-0.07%) |
Aug 06, 2004 | 6.131 | 6.192 | 6.131 | 6.153 | 156,358 | +0.03(+0.50%) |
Aug 05, 2004 | 6.083 | 6.131 | 6.083 | 6.122 | 46,191 | +0.02(+0.28%) |
Aug 04, 2004 | 6.105 | 6.114 | 6.096 | 6.105 | 35,567 | -0.01(-0.14%) |
Aug 03, 2004 | 6.105 | 6.114 | 6.105 | 6.114 | 54,044 | +0.00(+0.07%) |