Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 6.120 | 6.129 | 6.044 | 6.120 | 3,269,633 | +0.02(+0.31%) |
Oct 28, 2004 | 6.067 | 6.107 | 6.040 | 6.102 | 5,007,963 | +0.03(+0.57%) |
Oct 27, 2004 | 6.100 | 6.112 | 6.038 | 6.067 | 2,724,752 | -0.03(-0.54%) |
Oct 26, 2004 | 5.981 | 6.106 | 5.949 | 6.100 | 4,175,680 | +0.13(+2.24%) |
Oct 25, 2004 | 5.897 | 5.989 | 5.893 | 5.966 | 4,935,243 | +0.07(+1.17%) |
Oct 22, 2004 | 5.877 | 5.949 | 5.824 | 5.897 | 6,114,775 | +0.07(+1.13%) |
Oct 21, 2004 | 5.899 | 5.899 | 5.830 | 5.831 | 4,475,609 | -0.06(-1.05%) |
Oct 20, 2004 | 5.886 | 5.906 | 5.837 | 5.893 | 8,734,796 | +0.00(+0.00%) |
Oct 19, 2004 | 5.945 | 5.955 | 5.864 | 5.893 | 4,338,866 | -0.05(-0.87%) |
Oct 18, 2004 | 5.991 | 6.001 | 5.929 | 5.945 | 9,455,389 | -0.05(-0.77%) |
Oct 15, 2004 | 6.025 | 6.040 | 5.939 | 5.991 | 5,323,549 | -0.03(-0.57%) |
Oct 14, 2004 | 6.025 | 6.057 | 6.007 | 6.025 | 2,264,422 | +0.00(+0.02%) |
Oct 13, 2004 | 6.126 | 6.129 | 5.979 | 6.024 | 3,682,643 | -0.11(-1.87%) |
Oct 12, 2004 | 6.117 | 6.146 | 6.087 | 6.139 | 3,163,858 | +0.03(+0.54%) |
Oct 11, 2004 | 6.100 | 6.126 | 6.089 | 6.106 | 2,372,285 | +0.01(+0.17%) |
Oct 08, 2004 | 6.122 | 6.123 | 6.064 | 6.096 | 6,793,962 | -0.06(-0.91%) |
Oct 07, 2004 | 6.242 | 6.242 | 6.146 | 6.152 | 1,863,938 | -0.06(-0.99%) |
Oct 06, 2004 | 6.185 | 6.232 | 6.168 | 6.214 | 3,031,639 | +0.01(+0.23%) |
Oct 05, 2004 | 6.162 | 6.208 | 6.152 | 6.199 | 2,051,828 | +0.03(+0.42%) |
Oct 04, 2004 | 6.162 | 6.186 | 6.146 | 6.173 | 3,048,688 | +0.01(+0.19%) |
Oct 01, 2004 | 6.129 | 6.166 | 6.110 | 6.162 | 2,242,501 | +0.04(+0.66%) |
Sep 30, 2004 | 6.097 | 6.122 | 6.073 | 6.122 | 3,067,129 | +0.03(+0.45%) |
Sep 29, 2004 | 6.079 | 6.102 | 6.046 | 6.094 | 1,984,674 | +0.00(+0.00%) |
Sep 28, 2004 | 6.051 | 6.097 | 6.051 | 6.094 | 2,473,884 | +0.04(+0.71%) |
Sep 27, 2004 | 6.018 | 6.061 | 5.988 | 6.051 | 3,018,765 | +0.04(+0.62%) |
Sep 24, 2004 | 6.030 | 6.031 | 6.000 | 6.014 | 2,626,980 | -0.02(-0.29%) |
Sep 23, 2004 | 6.079 | 6.080 | 6.021 | 6.031 | 2,439,786 | -0.03(-0.55%) |
Sep 22, 2004 | 6.079 | 6.103 | 6.053 | 6.064 | 5,430,716 | +0.04(+0.60%) |
Sep 21, 2004 | 5.979 | 6.031 | 5.965 | 6.028 | 4,110,963 | +0.05(+0.82%) |
Sep 20, 2004 | 5.964 | 5.994 | 5.928 | 5.979 | 2,675,344 | -0.00(-0.02%) |
Sep 17, 2004 | 5.956 | 5.987 | 5.941 | 5.981 | 4,555,984 | +0.00(+0.05%) |
Sep 16, 2004 | 5.883 | 5.978 | 5.882 | 5.978 | 2,491,282 | +0.09(+1.61%) |
Sep 15, 2004 | 5.895 | 5.918 | 5.846 | 5.883 | 2,289,474 | -0.00(-0.07%) |
Sep 14, 2004 | 5.935 | 5.936 | 5.873 | 5.887 | 3,378,888 | -0.03(-0.56%) |
Sep 13, 2004 | 5.915 | 5.935 | 5.896 | 5.920 | 3,999,968 | +0.01(+0.12%) |
Sep 10, 2004 | 5.892 | 5.933 | 5.879 | 5.913 | 3,731,703 | +0.01(+0.22%) |
Sep 09, 2004 | 5.910 | 5.939 | 5.890 | 5.900 | 3,844,437 | -0.01(-0.17%) |
Sep 08, 2004 | 5.965 | 5.968 | 5.883 | 5.910 | 3,235,187 | -0.06(-1.06%) |
Sep 07, 2004 | 5.971 | 5.992 | 5.964 | 5.974 | 7,220,194 | -0.07(-1.12%) |
Sep 03, 2004 | 6.074 | 6.077 | 6.034 | 6.041 | 2,949,524 | -0.03(-0.57%) |
Sep 02, 2004 | 6.079 | 6.080 | 6.043 | 6.076 | 2,995,105 | +0.01(+0.19%) |
Sep 01, 2004 | 6.079 | 6.100 | 6.033 | 6.064 | 4,240,050 | -0.02(-0.33%) |
Aug 31, 2004 | 5.966 | 6.084 | 5.966 | 6.084 | 3,498,233 | +0.11(+1.90%) |
Aug 30, 2004 | 5.949 | 5.984 | 5.938 | 5.971 | 1,621,768 | +0.01(+0.17%) |
Aug 27, 2004 | 5.922 | 5.961 | 5.916 | 5.961 | 1,629,771 | +0.04(+0.70%) |
Aug 26, 2004 | 5.906 | 5.938 | 5.877 | 5.919 | 1,677,092 | +0.01(+0.22%) |
Aug 25, 2004 | 5.895 | 5.920 | 5.883 | 5.906 | 1,951,272 | +0.01(+0.20%) |
Aug 24, 2004 | 5.892 | 5.903 | 5.873 | 5.895 | 2,848,620 | +0.00(+0.02%) |
Aug 23, 2004 | 5.949 | 5.962 | 5.877 | 5.893 | 2,222,668 | -0.02(-0.27%) |
Aug 20, 2004 | 5.896 | 5.910 | 5.867 | 5.909 | 1,839,930 | +0.01(+0.22%) |
Aug 19, 2004 | 5.913 | 5.943 | 5.862 | 5.896 | 2,056,003 | -0.03(-0.46%) |
Aug 18, 2004 | 5.816 | 5.923 | 5.814 | 5.923 | 3,926,204 | +0.11(+1.85%) |
Aug 17, 2004 | 5.821 | 5.841 | 5.793 | 5.816 | 3,522,241 | -0.01(-0.15%) |
Aug 16, 2004 | 5.797 | 5.827 | 5.778 | 5.824 | 2,046,261 | +0.04(+0.67%) |
Aug 13, 2004 | 5.841 | 5.850 | 5.760 | 5.785 | 4,073,733 | -0.05(-0.86%) |
Aug 12, 2004 | 5.892 | 5.915 | 5.831 | 5.836 | 2,807,563 | -0.06(-1.00%) |
Aug 11, 2004 | 5.846 | 5.939 | 5.840 | 5.895 | 4,792,238 | +0.05(+0.84%) |
Aug 10, 2004 | 5.824 | 5.856 | 5.814 | 5.846 | 3,166,294 | +0.02(+0.37%) |
Aug 09, 2004 | 5.820 | 5.859 | 5.817 | 5.824 | 3,179,168 | -0.01(-0.22%) |
Aug 06, 2004 | 5.742 | 5.877 | 5.742 | 5.837 | 4,251,532 | +0.09(+1.65%) |
Aug 05, 2004 | 5.793 | 5.829 | 5.741 | 5.742 | 3,472,137 | -0.05(-0.87%) |
Aug 04, 2004 | 5.788 | 5.803 | 5.765 | 5.793 | 3,994,401 | +0.00(+0.02%) |
Aug 03, 2004 | 5.755 | 5.804 | 5.722 | 5.791 | 3,641,238 | +0.03(+0.55%) |