Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 5.898 | 5.977 | 5.867 | 5.950 | 7,604,001 | +0.03(+0.53%) |
Oct 28, 2004 | 5.926 | 5.946 | 5.871 | 5.918 | 7,556,763 | +0.00(+0.07%) |
Oct 27, 2004 | 5.788 | 5.961 | 5.780 | 5.914 | 6,264,837 | +0.11(+1.97%) |
Oct 26, 2004 | 5.847 | 5.863 | 5.768 | 5.800 | 6,942,673 | -0.05(-0.81%) |
Oct 25, 2004 | 5.894 | 5.902 | 5.808 | 5.847 | 5,318,051 | -0.05(-0.80%) |
Oct 22, 2004 | 5.867 | 5.938 | 5.851 | 5.894 | 5,888,205 | +0.01(+0.20%) |
Oct 21, 2004 | 5.926 | 5.946 | 5.847 | 5.883 | 6,177,473 | -0.02(-0.40%) |
Oct 20, 2004 | 6.044 | 6.052 | 5.808 | 5.906 | 8,766,404 | +0.04(+0.67%) |
Oct 19, 2004 | 5.906 | 5.926 | 5.820 | 5.867 | 7,543,303 | -0.09(-1.52%) |
Oct 18, 2004 | 5.926 | 5.977 | 5.879 | 5.957 | 8,325,773 | +0.04(+0.73%) |
Oct 15, 2004 | 5.871 | 5.934 | 5.828 | 5.914 | 9,261,130 | +0.05(+0.81%) |
Oct 14, 2004 | 5.906 | 5.922 | 5.847 | 5.867 | 8,286,154 | -0.05(-0.80%) |
Oct 13, 2004 | 6.024 | 6.032 | 5.906 | 5.914 | 9,091,989 | -0.03(-0.53%) |
Oct 12, 2004 | 5.906 | 5.957 | 5.859 | 5.946 | 10,624,421 | +0.01(+0.13%) |
Oct 11, 2004 | 5.985 | 6.001 | 5.926 | 5.938 | 5,746,238 | -0.04(-0.66%) |
Oct 08, 2004 | 6.032 | 6.060 | 5.954 | 5.977 | 8,302,154 | -0.09(-1.43%) |
Oct 07, 2004 | 6.103 | 6.111 | 6.052 | 6.064 | 7,241,083 | -0.06(-0.96%) |
Oct 06, 2004 | 6.103 | 6.127 | 6.087 | 6.123 | 6,083,505 | -0.00(-0.06%) |
Oct 05, 2004 | 6.143 | 6.143 | 6.099 | 6.127 | 8,397,899 | -0.02(-0.32%) |
Oct 04, 2004 | 6.595 | 6.595 | 6.123 | 6.146 | 9,881,824 | -0.07(-1.20%) |
Oct 01, 2004 | 6.170 | 6.241 | 6.099 | 6.221 | 8,345,582 | +0.11(+1.80%) |
Sep 30, 2004 | 6.182 | 6.182 | 6.064 | 6.111 | 8,473,073 | -0.09(-1.40%) |
Sep 29, 2004 | 6.123 | 6.198 | 6.119 | 6.198 | 6,146,489 | +0.06(+0.90%) |
Sep 28, 2004 | 6.107 | 6.190 | 6.083 | 6.143 | 5,809,476 | +0.04(+0.65%) |
Sep 27, 2004 | 6.119 | 6.143 | 6.064 | 6.103 | 3,812,286 | -0.01(-0.19%) |
Sep 24, 2004 | 6.099 | 6.139 | 6.091 | 6.115 | 5,814,047 | -0.02(-0.32%) |
Sep 23, 2004 | 6.087 | 6.146 | 6.064 | 6.135 | 8,331,106 | +0.00(+0.00%) |
Sep 22, 2004 | 6.103 | 6.143 | 6.044 | 6.135 | 7,190,544 | -0.01(-0.13%) |
Sep 21, 2004 | 6.182 | 6.194 | 6.107 | 6.143 | 7,808,444 | -0.02(-0.26%) |
Sep 20, 2004 | 6.190 | 6.213 | 6.119 | 6.158 | 7,611,874 | -0.03(-0.51%) |
Sep 17, 2004 | 6.182 | 6.209 | 6.115 | 6.190 | 10,205,631 | +0.03(+0.45%) |
Sep 16, 2004 | 6.186 | 6.202 | 6.135 | 6.162 | 9,244,623 | -0.02(-0.32%) |
Sep 15, 2004 | 6.296 | 6.296 | 6.178 | 6.182 | 15,021,337 | -0.11(-1.75%) |
Sep 14, 2004 | 6.398 | 6.402 | 6.083 | 6.292 | 29,938,548 | -0.28(-4.31%) |
Sep 13, 2004 | 6.631 | 6.670 | 6.548 | 6.576 | 6,487,820 | -0.07(-1.12%) |
Sep 10, 2004 | 6.595 | 6.674 | 6.576 | 6.650 | 4,366,948 | -0.02(-0.30%) |
Sep 09, 2004 | 6.658 | 6.678 | 6.568 | 6.670 | 4,162,505 | -0.01(-0.12%) |
Sep 08, 2004 | 6.674 | 6.713 | 6.615 | 6.678 | 5,544,335 | -0.04(-0.53%) |
Sep 07, 2004 | 6.792 | 6.816 | 6.643 | 6.713 | 4,847,452 | +0.00(+0.00%) |
Sep 03, 2004 | 6.721 | 6.812 | 6.690 | 6.713 | 4,605,168 | +0.00(+0.06%) |
Sep 02, 2004 | 6.556 | 6.733 | 6.556 | 6.710 | 5,949,665 | +0.13(+1.91%) |
Sep 01, 2004 | 6.497 | 6.607 | 6.481 | 6.584 | 4,769,738 | +0.07(+1.15%) |
Aug 31, 2004 | 6.532 | 6.576 | 6.414 | 6.509 | 6,647,310 | -0.02(-0.30%) |
Aug 30, 2004 | 6.627 | 6.627 | 6.528 | 6.528 | 5,475,256 | -0.10(-1.49%) |
Aug 27, 2004 | 6.611 | 6.682 | 6.603 | 6.627 | 4,486,820 | +0.02(+0.30%) |
Aug 26, 2004 | 6.587 | 6.650 | 6.568 | 6.607 | 7,153,719 | -0.02(-0.30%) |
Aug 25, 2004 | 6.481 | 6.650 | 6.465 | 6.627 | 9,511,795 | +0.17(+2.56%) |
Aug 24, 2004 | 6.465 | 6.477 | 6.406 | 6.461 | 5,407,701 | +0.07(+1.11%) |
Aug 23, 2004 | 6.398 | 6.465 | 6.339 | 6.391 | 5,248,719 | -0.02(-0.37%) |
Aug 20, 2004 | 6.371 | 6.426 | 6.280 | 6.414 | 5,962,617 | +0.04(+0.68%) |
Aug 19, 2004 | 6.253 | 6.371 | 6.221 | 6.371 | 8,762,849 | +0.11(+1.76%) |
Aug 18, 2004 | 6.213 | 6.272 | 6.174 | 6.261 | 10,437,248 | +0.06(+1.02%) |
Aug 17, 2004 | 6.221 | 6.241 | 6.119 | 6.198 | 8,376,312 | +0.13(+2.08%) |
Aug 16, 2004 | 5.820 | 6.080 | 5.820 | 6.072 | 6,674,485 | +0.17(+2.80%) |
Aug 13, 2004 | 5.997 | 6.009 | 5.808 | 5.906 | 7,255,305 | -0.10(-1.70%) |
Aug 12, 2004 | 6.036 | 6.076 | 5.985 | 6.009 | 6,865,975 | -0.02(-0.26%) |
Aug 11, 2004 | 6.032 | 6.056 | 5.985 | 6.024 | 6,795,627 | -0.00(-0.07%) |
Aug 10, 2004 | 5.993 | 6.052 | 5.977 | 6.028 | 4,538,121 | +0.06(+1.06%) |
Aug 09, 2004 | 5.910 | 6.032 | 5.863 | 5.965 | 6,977,974 | +0.07(+1.20%) |
Aug 06, 2004 | 6.083 | 6.095 | 5.788 | 5.894 | 8,999,545 | -0.20(-3.23%) |
Aug 05, 2004 | 6.296 | 6.300 | 6.083 | 6.091 | 5,170,751 | -0.20(-3.13%) |
Aug 04, 2004 | 6.194 | 6.296 | 6.182 | 6.288 | 7,014,799 | +0.05(+0.76%) |
Aug 03, 2004 | 6.241 | 6.257 | 6.182 | 6.241 | 6,513,470 | -0.00(-0.06%) |