Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 6.411 | 6.411 | 6.228 | 6.285 | 18,194 | -0.12(-1.90%) |
Oct 28, 2004 | 6.313 | 6.430 | 6.228 | 6.406 | 210,520 | +0.05(+0.74%) |
Oct 27, 2004 | 6.327 | 6.519 | 6.303 | 6.360 | 61,976 | +0.05(+0.82%) |
Oct 26, 2004 | 6.242 | 6.322 | 6.242 | 6.308 | 22,175 | +0.07(+1.20%) |
Oct 25, 2004 | 6.186 | 6.266 | 6.064 | 6.233 | 25,586 | +0.09(+1.46%) |
Oct 22, 2004 | 6.139 | 6.181 | 6.036 | 6.144 | 24,449 | +0.02(+0.38%) |
Oct 21, 2004 | 6.214 | 6.219 | 5.984 | 6.120 | 98,366 | -0.14(-2.17%) |
Oct 20, 2004 | 6.303 | 6.303 | 6.088 | 6.256 | 15,920 | -0.01(-0.22%) |
Oct 19, 2004 | 6.392 | 6.392 | 6.270 | 6.270 | 16,346 | -0.05(-0.82%) |
Oct 18, 2004 | 5.886 | 6.346 | 5.886 | 6.322 | 28,003 | -0.00(-0.07%) |
Oct 15, 2004 | 6.017 | 6.355 | 5.914 | 6.327 | 53,021 | +0.04(+0.67%) |
Oct 14, 2004 | 6.383 | 6.416 | 6.238 | 6.285 | 64,250 | -0.06(-0.96%) |
Oct 13, 2004 | 6.346 | 6.444 | 6.261 | 6.346 | 37,527 | +0.03(+0.52%) |
Oct 12, 2004 | 6.285 | 6.369 | 6.050 | 6.313 | 44,918 | +0.09(+1.43%) |
Oct 11, 2004 | 6.256 | 6.299 | 6.195 | 6.224 | 17,484 | -0.06(-0.97%) |
Oct 08, 2004 | 6.280 | 6.308 | 6.167 | 6.285 | 17,484 | +0.04(+0.68%) |
Oct 07, 2004 | 6.299 | 6.369 | 6.186 | 6.242 | 19,900 | -0.09(-1.41%) |
Oct 06, 2004 | 6.106 | 6.331 | 6.106 | 6.331 | 24,733 | +0.17(+2.74%) |
Oct 05, 2004 | 6.256 | 6.402 | 6.102 | 6.163 | 89,410 | -0.12(-1.87%) |
Oct 04, 2004 | 6.116 | 6.294 | 6.116 | 6.280 | 50,604 | +0.06(+0.98%) |
Oct 01, 2004 | 6.247 | 6.256 | 6.027 | 6.219 | 48,472 | -0.03(-0.45%) |
Sep 30, 2004 | 6.233 | 6.247 | 6.125 | 6.247 | 47,903 | +0.07(+1.06%) |
Sep 29, 2004 | 6.200 | 6.224 | 6.074 | 6.181 | 54,300 | +0.03(+0.53%) |
Sep 28, 2004 | 6.111 | 6.158 | 6.027 | 6.149 | 34,257 | +0.12(+2.02%) |
Sep 27, 2004 | 5.980 | 6.083 | 5.970 | 6.027 | 43,070 | +0.00(+0.03%) |
Sep 24, 2004 | 6.027 | 6.153 | 5.947 | 6.025 | 77,044 | +0.02(+0.28%) |
Sep 23, 2004 | 5.844 | 6.008 | 5.797 | 6.008 | 51,173 | +0.09(+1.51%) |
Sep 22, 2004 | 5.769 | 6.008 | 5.755 | 5.919 | 76,475 | +0.11(+1.94%) |
Sep 21, 2004 | 5.647 | 5.830 | 5.647 | 5.806 | 32,551 | +0.13(+2.31%) |
Sep 20, 2004 | 5.595 | 5.745 | 5.586 | 5.675 | 37,669 | +0.11(+1.94%) |
Sep 17, 2004 | 5.492 | 5.604 | 5.492 | 5.567 | 12,935 | +0.03(+0.59%) |
Sep 16, 2004 | 5.604 | 5.604 | 5.534 | 5.534 | 6,680 | +0.00(+0.00%) |
Sep 15, 2004 | 5.459 | 5.595 | 5.431 | 5.534 | 53,447 | +0.01(+0.17%) |
Sep 14, 2004 | 5.539 | 5.590 | 5.398 | 5.525 | 33,546 | +0.03(+0.51%) |
Sep 13, 2004 | 5.553 | 5.567 | 5.473 | 5.497 | 25,586 | +0.00(+0.09%) |
Sep 10, 2004 | 5.365 | 5.553 | 5.365 | 5.492 | 22,175 | +0.13(+2.36%) |
Sep 09, 2004 | 5.365 | 5.412 | 5.300 | 5.365 | 262,689 | +0.03(+0.62%) |
Sep 08, 2004 | 5.520 | 5.614 | 5.318 | 5.332 | 66,050 | -0.15(-2.82%) |
Sep 07, 2004 | 5.098 | 5.525 | 5.065 | 5.487 | 78,323 | -0.14(-2.42%) |
Sep 03, 2004 | 5.628 | 5.628 | 5.544 | 5.623 | 18,763 | +0.08(+1.35%) |
Sep 02, 2004 | 5.642 | 5.642 | 5.436 | 5.548 | 26,297 | -0.04(-0.76%) |
Sep 01, 2004 | 5.408 | 5.628 | 5.408 | 5.590 | 35,679 | +0.15(+2.76%) |
Aug 31, 2004 | 5.342 | 5.440 | 5.318 | 5.440 | 28,429 | +0.07(+1.31%) |
Aug 30, 2004 | 5.365 | 5.389 | 5.337 | 5.370 | 11,371 | -0.01(-0.17%) |
Aug 27, 2004 | 5.450 | 5.454 | 5.351 | 5.379 | 35,252 | -0.11(-1.97%) |
Aug 26, 2004 | 5.670 | 5.792 | 5.412 | 5.487 | 145,132 | -0.11(-2.01%) |
Aug 25, 2004 | 5.581 | 5.628 | 5.492 | 5.600 | 32,836 | -0.01(-0.17%) |
Aug 24, 2004 | 5.558 | 5.675 | 5.483 | 5.609 | 36,389 | -0.02(-0.33%) |
Aug 23, 2004 | 5.623 | 5.628 | 5.567 | 5.628 | 36,131 | +0.00(+0.00%) |
Aug 20, 2004 | 5.562 | 5.628 | 5.534 | 5.628 | 13,930 | +0.00(+0.08%) |
Aug 19, 2004 | 5.623 | 5.628 | 5.558 | 5.623 | 17,626 | +0.05(+0.93%) |
Aug 18, 2004 | 5.464 | 5.604 | 5.464 | 5.572 | 26,155 | +0.04(+0.68%) |
Aug 17, 2004 | 5.539 | 5.539 | 5.478 | 5.534 | 14,925 | +0.05(+0.85%) |
Aug 16, 2004 | 5.468 | 5.501 | 5.440 | 5.487 | 28,713 | +0.09(+1.65%) |
Aug 13, 2004 | 5.393 | 5.464 | 5.393 | 5.398 | 11,371 | +0.00(+0.00%) |
Aug 12, 2004 | 5.454 | 5.468 | 5.347 | 5.398 | 26,723 | -0.11(-1.96%) |
Aug 11, 2004 | 5.384 | 5.506 | 5.323 | 5.506 | 24,591 | +0.06(+1.03%) |
Aug 10, 2004 | 5.398 | 5.534 | 5.356 | 5.450 | 72,779 | +0.06(+1.04%) |
Aug 09, 2004 | 5.436 | 5.436 | 5.370 | 5.393 | 26,155 | -0.00(-0.09%) |
Aug 06, 2004 | 5.379 | 5.468 | 5.351 | 5.398 | 53,731 | -0.02(-0.35%) |
Aug 05, 2004 | 5.300 | 5.450 | 5.300 | 5.417 | 39,659 | -0.01(-0.17%) |
Aug 04, 2004 | 5.229 | 5.483 | 5.196 | 5.426 | 32,836 | +0.18(+3.40%) |
Aug 03, 2004 | 5.482 | 5.483 | 5.164 | 5.248 | 109,169 | -0.19(-3.53%) |