Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 5.990 | 6.250 | 5.960 | 6.060 | 91,900 | +0.00(+0.00%) |
Oct 28, 2004 | 6.150 | 6.300 | 6.000 | 6.060 | 119,900 | -0.14(-2.26%) |
Oct 27, 2004 | 6.160 | 6.200 | 5.980 | 6.200 | 173,000 | -0.01(-0.16%) |
Oct 26, 2004 | 6.100 | 6.220 | 5.990 | 6.210 | 84,500 | +0.01(+0.16%) |
Oct 25, 2004 | 6.080 | 6.200 | 5.940 | 6.200 | 97,400 | +0.01(+0.16%) |
Oct 22, 2004 | 6.240 | 6.490 | 6.170 | 6.190 | 51,900 | -0.21(-3.28%) |
Oct 21, 2004 | 6.260 | 6.460 | 6.180 | 6.400 | 91,300 | +0.16(+2.56%) |
Oct 20, 2004 | 6.140 | 6.420 | 6.140 | 6.240 | 96,700 | +0.05(+0.81%) |
Oct 19, 2004 | 6.410 | 6.460 | 6.000 | 6.190 | 158,500 | -0.19(-2.98%) |
Oct 18, 2004 | 6.380 | 6.450 | 6.150 | 6.380 | 69,900 | +0.02(+0.31%) |
Oct 15, 2004 | 6.140 | 6.390 | 5.630 | 6.360 | 235,100 | +0.28(+4.61%) |
Oct 14, 2004 | 6.010 | 6.130 | 6.010 | 6.080 | 123,300 | +0.01(+0.16%) |
Oct 13, 2004 | 6.620 | 6.620 | 6.060 | 6.070 | 103,000 | -0.35(-5.45%) |
Oct 12, 2004 | 6.430 | 6.520 | 6.260 | 6.420 | 37,500 | +0.00(+0.00%) |
Oct 11, 2004 | 6.460 | 6.590 | 6.220 | 6.420 | 80,000 | +0.13(+2.07%) |
Oct 08, 2004 | 6.560 | 6.560 | 6.250 | 6.290 | 82,600 | -0.14(-2.18%) |
Oct 07, 2004 | 6.830 | 6.850 | 6.400 | 6.430 | 91,300 | -0.32(-4.74%) |
Oct 06, 2004 | 6.610 | 6.830 | 6.610 | 6.750 | 61,000 | -0.04(-0.59%) |
Oct 05, 2004 | 6.890 | 6.920 | 6.670 | 6.790 | 153,600 | -0.09(-1.31%) |
Oct 04, 2004 | 6.830 | 6.950 | 6.740 | 6.880 | 278,700 | +0.08(+1.18%) |
Oct 01, 2004 | 6.690 | 6.880 | 6.410 | 6.800 | 258,500 | +0.23(+3.50%) |
Sep 30, 2004 | 6.690 | 6.690 | 6.400 | 6.570 | 218,600 | -0.07(-1.05%) |
Sep 29, 2004 | 6.740 | 6.800 | 6.600 | 6.640 | 281,300 | +0.01(+0.15%) |
Sep 28, 2004 | 6.530 | 7.080 | 6.320 | 6.630 | 544,200 | +0.15(+2.31%) |
Sep 27, 2004 | 6.860 | 6.950 | 6.410 | 6.480 | 241,700 | -0.40(-5.81%) |
Sep 24, 2004 | 7.050 | 7.120 | 6.760 | 6.880 | 254,700 | -0.15(-2.13%) |
Sep 23, 2004 | 6.700 | 7.129 | 6.630 | 7.030 | 368,700 | +0.43(+6.52%) |
Sep 22, 2004 | 6.740 | 6.770 | 6.290 | 6.600 | 320,500 | -0.13(-1.93%) |
Sep 21, 2004 | 6.600 | 6.750 | 6.600 | 6.730 | 231,500 | +0.11(+1.66%) |
Sep 20, 2004 | 6.660 | 6.720 | 6.600 | 6.620 | 66,300 | +0.00(+0.00%) |
Sep 17, 2004 | 6.740 | 6.840 | 6.590 | 6.620 | 246,500 | -0.13(-1.93%) |
Sep 16, 2004 | 6.730 | 6.750 | 6.640 | 6.750 | 103,100 | +0.06(+0.90%) |
Sep 15, 2004 | 6.510 | 6.700 | 6.430 | 6.690 | 105,200 | +0.10(+1.52%) |
Sep 14, 2004 | 6.260 | 6.610 | 6.260 | 6.590 | 96,300 | +0.24(+3.78%) |
Sep 13, 2004 | 6.420 | 6.500 | 6.220 | 6.350 | 182,300 | +0.05(+0.79%) |
Sep 10, 2004 | 6.400 | 6.473 | 6.230 | 6.300 | 78,500 | +0.03(+0.48%) |
Sep 09, 2004 | 6.290 | 6.400 | 6.070 | 6.270 | 143,900 | +0.07(+1.13%) |
Sep 08, 2004 | 6.180 | 6.300 | 6.050 | 6.200 | 207,900 | +0.12(+1.97%) |
Sep 07, 2004 | 6.500 | 6.600 | 6.010 | 6.080 | 376,800 | -0.63(-9.39%) |
Sep 03, 2004 | 7.000 | 7.020 | 6.670 | 6.710 | 135,600 | +0.06(+0.90%) |
Sep 02, 2004 | 6.530 | 6.750 | 6.280 | 6.650 | 259,300 | +0.32(+5.06%) |
Sep 01, 2004 | 6.390 | 6.900 | 6.240 | 6.330 | 207,700 | -0.04(-0.63%) |
Aug 31, 2004 | 6.490 | 6.500 | 6.280 | 6.370 | 52,600 | -0.03(-0.47%) |
Aug 30, 2004 | 6.710 | 6.710 | 6.250 | 6.400 | 105,400 | -0.31(-4.62%) |
Aug 27, 2004 | 6.610 | 6.780 | 6.610 | 6.710 | 55,100 | +0.00(+0.00%) |
Aug 26, 2004 | 6.890 | 6.890 | 6.590 | 6.710 | 93,800 | -0.14(-2.04%) |
Aug 25, 2004 | 6.790 | 6.880 | 6.770 | 6.850 | 90,400 | +0.02(+0.29%) |
Aug 24, 2004 | 6.950 | 6.950 | 6.780 | 6.830 | 212,400 | +0.03(+0.44%) |
Aug 23, 2004 | 6.710 | 6.890 | 6.650 | 6.800 | 254,500 | +0.06(+0.89%) |
Aug 20, 2004 | 6.920 | 6.920 | 6.600 | 6.740 | 269,800 | +0.02(+0.30%) |
Aug 19, 2004 | 6.950 | 6.960 | 6.510 | 6.720 | 225,400 | +0.00(+0.00%) |
Aug 18, 2004 | 6.680 | 6.860 | 6.480 | 6.720 | 371,803 | +0.19(+2.91%) |
Aug 17, 2004 | 6.300 | 6.740 | 6.170 | 6.530 | 564,200 | +0.65(+11.05%) |
Aug 16, 2004 | 5.700 | 5.970 | 5.650 | 5.880 | 115,700 | +0.19(+3.34%) |
Aug 13, 2004 | 5.660 | 5.770 | 5.620 | 5.690 | 128,500 | +0.15(+2.71%) |
Aug 12, 2004 | 5.400 | 5.680 | 5.400 | 5.540 | 246,300 | -0.01(-0.18%) |
Aug 11, 2004 | 5.470 | 5.800 | 5.150 | 5.550 | 280,800 | +0.20(+3.74%) |
Aug 10, 2004 | 5.190 | 5.550 | 5.180 | 5.350 | 232,700 | +0.05(+0.94%) |
Aug 09, 2004 | 5.440 | 5.480 | 5.190 | 5.300 | 104,400 | -0.20(-3.64%) |
Aug 06, 2004 | 5.670 | 5.670 | 5.450 | 5.500 | 127,000 | -0.03(-0.54%) |
Aug 05, 2004 | 5.680 | 5.770 | 5.500 | 5.530 | 167,100 | +0.03(+0.55%) |
Aug 04, 2004 | 5.550 | 5.710 | 5.500 | 5.500 | 139,800 | -0.15(-2.65%) |
Aug 03, 2004 | 5.930 | 6.300 | 5.560 | 5.650 | 126,300 | -0.36(-5.99%) |