Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 6.420 | 6.448 | 6.376 | 6.423 | 1,356,789 | +0.00(+0.04%) |
Oct 28, 2004 | 6.383 | 6.444 | 6.383 | 6.421 | 574,056 | +0.05(+0.85%) |
Oct 27, 2004 | 6.280 | 6.369 | 6.249 | 6.367 | 1,328,087 | +0.06(+0.94%) |
Oct 26, 2004 | 6.309 | 6.318 | 6.244 | 6.307 | 882,029 | +0.01(+0.10%) |
Oct 25, 2004 | 6.310 | 6.323 | 6.265 | 6.301 | 624,480 | -0.02(-0.31%) |
Oct 22, 2004 | 6.358 | 6.374 | 6.310 | 6.320 | 1,020,113 | -0.02(-0.24%) |
Oct 21, 2004 | 6.300 | 6.336 | 6.276 | 6.336 | 1,048,040 | +0.11(+1.76%) |
Oct 20, 2004 | 6.229 | 6.251 | 6.213 | 6.226 | 1,170,609 | +0.02(+0.31%) |
Oct 19, 2004 | 6.226 | 6.257 | 6.199 | 6.207 | 1,229,566 | +0.02(+0.33%) |
Oct 18, 2004 | 6.159 | 6.188 | 6.133 | 6.186 | 1,112,428 | +0.06(+1.03%) |
Oct 15, 2004 | 6.072 | 6.166 | 6.051 | 6.123 | 1,782,677 | +0.11(+1.80%) |
Oct 14, 2004 | 6.056 | 6.072 | 6.010 | 6.015 | 1,712,084 | -0.04(-0.62%) |
Oct 13, 2004 | 6.070 | 6.086 | 6.026 | 6.052 | 1,196,985 | +0.00(+0.02%) |
Oct 12, 2004 | 6.078 | 6.078 | 6.019 | 6.051 | 857,981 | -0.06(-0.97%) |
Oct 11, 2004 | 6.124 | 6.136 | 6.105 | 6.110 | 590,347 | -0.03(-0.42%) |
Oct 08, 2004 | 6.110 | 6.170 | 6.102 | 6.136 | 943,314 | +0.08(+1.28%) |
Oct 07, 2004 | 6.091 | 6.097 | 6.055 | 6.059 | 993,738 | -0.05(-0.84%) |
Oct 06, 2004 | 6.097 | 6.136 | 6.078 | 6.110 | 519,753 | +0.02(+0.30%) |
Oct 05, 2004 | 6.044 | 6.115 | 6.044 | 6.092 | 875,048 | +0.05(+0.75%) |
Oct 04, 2004 | 6.073 | 6.086 | 6.020 | 6.047 | 829,278 | +0.03(+0.45%) |
Oct 01, 2004 | 5.952 | 6.053 | 5.945 | 6.020 | 1,472,376 | +0.22(+3.80%) |
Sep 30, 2004 | 5.821 | 5.860 | 5.775 | 5.800 | 1,331,965 | +0.02(+0.36%) |
Sep 29, 2004 | 5.745 | 5.789 | 5.735 | 5.779 | 571,729 | +0.08(+1.45%) |
Sep 28, 2004 | 5.680 | 5.709 | 5.665 | 5.696 | 650,079 | +0.06(+1.14%) |
Sep 27, 2004 | 5.641 | 5.668 | 5.623 | 5.632 | 749,376 | -0.02(-0.34%) |
Sep 24, 2004 | 5.676 | 5.680 | 5.644 | 5.651 | 520,529 | -0.04(-0.77%) |
Sep 23, 2004 | 5.677 | 5.717 | 5.665 | 5.695 | 877,375 | +0.02(+0.39%) |
Sep 22, 2004 | 5.716 | 5.722 | 5.672 | 5.673 | 636,116 | -0.11(-1.85%) |
Sep 21, 2004 | 5.729 | 5.796 | 5.717 | 5.780 | 483,293 | +0.10(+1.77%) |
Sep 20, 2004 | 5.645 | 5.703 | 5.645 | 5.680 | 696,625 | -0.06(-1.10%) |
Sep 17, 2004 | 5.747 | 5.758 | 5.718 | 5.743 | 555,438 | +0.05(+0.95%) |
Sep 16, 2004 | 5.672 | 5.717 | 5.667 | 5.689 | 654,734 | +0.00(+0.02%) |
Sep 15, 2004 | 5.731 | 5.731 | 5.663 | 5.687 | 850,223 | -0.05(-0.92%) |
Sep 14, 2004 | 5.754 | 5.758 | 5.718 | 5.740 | 962,707 | +0.02(+0.41%) |
Sep 13, 2004 | 5.714 | 5.751 | 5.709 | 5.717 | 778,854 | +0.03(+0.57%) |
Sep 10, 2004 | 5.687 | 5.700 | 5.659 | 5.685 | 681,110 | +0.03(+0.55%) |
Sep 09, 2004 | 5.629 | 5.665 | 5.607 | 5.654 | 526,735 | +0.04(+0.71%) |
Sep 08, 2004 | 5.575 | 5.642 | 5.571 | 5.614 | 522,856 | -0.00(-0.02%) |
Sep 07, 2004 | 5.601 | 5.642 | 5.588 | 5.615 | 818,418 | +0.08(+1.40%) |
Sep 03, 2004 | 5.540 | 5.580 | 5.516 | 5.538 | 643,098 | -0.04(-0.79%) |
Sep 02, 2004 | 5.526 | 5.587 | 5.506 | 5.582 | 622,152 | +0.06(+1.14%) |
Sep 01, 2004 | 5.507 | 5.546 | 5.500 | 5.519 | 478,638 | -0.01(-0.26%) |
Aug 31, 2004 | 5.521 | 5.535 | 5.484 | 5.533 | 1,373,856 | +0.06(+1.13%) |
Aug 30, 2004 | 5.503 | 5.533 | 5.471 | 5.471 | 597,328 | -0.03(-0.59%) |
Aug 27, 2004 | 5.488 | 5.522 | 5.453 | 5.503 | 444,505 | -0.03(-0.54%) |
Aug 26, 2004 | 5.537 | 5.542 | 5.499 | 5.533 | 712,140 | -0.01(-0.09%) |
Aug 25, 2004 | 5.467 | 5.548 | 5.458 | 5.538 | 6,274,280 | +0.08(+1.54%) |
Aug 24, 2004 | 5.479 | 5.484 | 5.426 | 5.454 | 560,868 | +0.01(+0.24%) |
Aug 23, 2004 | 5.488 | 5.500 | 5.435 | 5.441 | 826,951 | -0.04(-0.68%) |
Aug 20, 2004 | 5.421 | 5.494 | 5.421 | 5.479 | 846,345 | -0.01(-0.09%) |
Aug 19, 2004 | 5.507 | 5.522 | 5.461 | 5.484 | 528,286 | +0.00(+0.02%) |
Aug 18, 2004 | 5.378 | 5.497 | 5.378 | 5.482 | 853,326 | +0.06(+1.05%) |
Aug 17, 2004 | 5.448 | 5.467 | 5.406 | 5.426 | 807,557 | +0.04(+0.69%) |
Aug 16, 2004 | 5.343 | 5.396 | 5.334 | 5.388 | 728,430 | +0.05(+0.89%) |
Aug 13, 2004 | 5.350 | 5.369 | 5.308 | 5.341 | 601,207 | +0.04(+0.73%) |
Aug 12, 2004 | 5.308 | 5.343 | 5.267 | 5.302 | 1,726,823 | -0.03(-0.51%) |
Aug 11, 2004 | 5.324 | 5.344 | 5.253 | 5.329 | 619,825 | -0.06(-1.20%) |
Aug 10, 2004 | 5.347 | 5.409 | 5.347 | 5.393 | 960,380 | +0.05(+0.97%) |
Aug 09, 2004 | 5.351 | 5.375 | 5.329 | 5.342 | 787,388 | -0.04(-0.77%) |
Aug 06, 2004 | 5.446 | 5.455 | 5.378 | 5.383 | 816,090 | -0.03(-0.59%) |
Aug 05, 2004 | 5.499 | 5.499 | 5.415 | 5.415 | 830,054 | -0.09(-1.71%) |
Aug 04, 2004 | 5.449 | 5.528 | 5.436 | 5.509 | 611,292 | -0.01(-0.19%) |
Aug 03, 2004 | 5.520 | 5.560 | 5.506 | 5.520 | 970,465 | -0.06(-1.11%) |