Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 6.273 | 6.302 | 6.263 | 6.268 | 220,725 | -0.00(-0.08%) |
Oct 28, 2004 | 6.239 | 6.283 | 6.224 | 6.273 | 241,257 | +0.01(+0.23%) |
Oct 27, 2004 | 6.297 | 6.317 | 6.219 | 6.258 | 358,088 | -0.04(-0.62%) |
Oct 26, 2004 | 6.263 | 6.297 | 6.239 | 6.297 | 320,718 | +0.02(+0.31%) |
Oct 25, 2004 | 6.273 | 6.292 | 6.258 | 6.278 | 343,099 | +0.00(+0.08%) |
Oct 22, 2004 | 6.263 | 6.283 | 6.244 | 6.273 | 432,416 | +0.00(+0.00%) |
Oct 21, 2004 | 6.302 | 6.312 | 6.273 | 6.273 | 403,670 | -0.03(-0.46%) |
Oct 20, 2004 | 6.331 | 6.341 | 6.268 | 6.302 | 420,507 | -0.02(-0.38%) |
Oct 19, 2004 | 6.322 | 6.365 | 6.307 | 6.327 | 249,881 | -0.03(-0.54%) |
Oct 18, 2004 | 6.307 | 6.365 | 6.302 | 6.361 | 272,467 | +0.03(+0.54%) |
Oct 15, 2004 | 6.341 | 6.370 | 6.307 | 6.327 | 184,998 | -0.01(-0.15%) |
Oct 14, 2004 | 6.346 | 6.395 | 6.336 | 6.336 | 255,014 | -0.02(-0.38%) |
Oct 13, 2004 | 6.331 | 6.390 | 6.327 | 6.361 | 354,803 | -0.02(-0.31%) |
Oct 12, 2004 | 6.331 | 6.395 | 6.322 | 6.380 | 496,888 | +0.05(+0.77%) |
Oct 11, 2004 | 6.341 | 6.351 | 6.307 | 6.331 | 139,005 | -0.01(-0.15%) |
Oct 08, 2004 | 6.312 | 6.370 | 6.307 | 6.341 | 240,847 | +0.04(+0.70%) |
Oct 07, 2004 | 6.336 | 6.356 | 6.283 | 6.297 | 232,428 | -0.05(-0.77%) |
Oct 06, 2004 | 6.351 | 6.375 | 6.322 | 6.346 | 264,459 | -0.00(-0.08%) |
Oct 05, 2004 | 6.346 | 6.356 | 6.273 | 6.351 | 270,619 | +0.00(+0.08%) |
Oct 04, 2004 | 6.312 | 6.351 | 6.249 | 6.346 | 288,893 | +0.01(+0.15%) |
Oct 01, 2004 | 6.327 | 6.375 | 6.327 | 6.336 | 266,923 | -0.01(-0.15%) |
Sep 30, 2004 | 6.331 | 6.346 | 6.302 | 6.346 | 317,433 | +0.02(+0.31%) |
Sep 29, 2004 | 6.297 | 6.331 | 6.249 | 6.327 | 327,905 | +0.04(+0.62%) |
Sep 28, 2004 | 6.268 | 6.307 | 6.249 | 6.288 | 353,776 | +0.04(+0.62%) |
Sep 27, 2004 | 6.258 | 6.356 | 6.234 | 6.249 | 322,156 | +0.00(+0.08%) |
Sep 24, 2004 | 6.224 | 6.253 | 6.161 | 6.244 | 236,124 | +0.04(+0.71%) |
Sep 23, 2004 | 6.253 | 6.263 | 6.151 | 6.200 | 345,152 | -0.02(-0.31%) |
Sep 22, 2004 | 6.268 | 6.327 | 6.219 | 6.219 | 291,767 | -0.06(-1.01%) |
Sep 21, 2004 | 6.307 | 6.356 | 6.249 | 6.283 | 305,935 | -0.05(-0.77%) |
Sep 20, 2004 | 6.361 | 6.370 | 6.312 | 6.331 | 258,505 | -0.01(-0.23%) |
Sep 17, 2004 | 6.375 | 6.375 | 6.307 | 6.346 | 216,618 | +0.01(+0.15%) |
Sep 16, 2004 | 6.356 | 6.356 | 6.292 | 6.336 | 226,474 | -0.02(-0.31%) |
Sep 15, 2004 | 6.331 | 6.356 | 6.292 | 6.356 | 190,131 | +0.02(+0.38%) |
Sep 14, 2004 | 6.361 | 6.361 | 6.283 | 6.331 | 272,467 | -0.00(-0.08%) |
Sep 13, 2004 | 6.365 | 6.380 | 6.312 | 6.336 | 246,185 | -0.07(-1.14%) |
Sep 10, 2004 | 6.331 | 6.409 | 6.322 | 6.409 | 241,463 | +0.09(+1.39%) |
Sep 09, 2004 | 6.375 | 6.404 | 6.307 | 6.322 | 226,269 | -0.04(-0.69%) |
Sep 08, 2004 | 6.370 | 6.404 | 6.336 | 6.365 | 232,428 | -0.04(-0.61%) |
Sep 07, 2004 | 6.380 | 6.404 | 6.346 | 6.404 | 264,870 | +0.03(+0.46%) |
Sep 03, 2004 | 6.395 | 6.409 | 6.331 | 6.375 | 198,139 | -0.01(-0.15%) |
Sep 02, 2004 | 6.380 | 6.400 | 6.331 | 6.385 | 299,775 | +0.03(+0.46%) |
Sep 01, 2004 | 6.331 | 6.400 | 6.322 | 6.356 | 243,105 | +0.00(+0.00%) |
Aug 31, 2004 | 6.346 | 6.356 | 6.292 | 6.356 | 226,679 | +0.05(+0.85%) |
Aug 30, 2004 | 6.390 | 6.390 | 6.283 | 6.302 | 258,299 | -0.09(-1.37%) |
Aug 27, 2004 | 6.351 | 6.404 | 6.331 | 6.390 | 274,931 | +0.05(+0.77%) |
Aug 26, 2004 | 6.327 | 6.346 | 6.273 | 6.341 | 285,813 | +0.02(+0.31%) |
Aug 25, 2004 | 6.292 | 6.327 | 6.244 | 6.322 | 242,900 | +0.04(+0.70%) |
Aug 24, 2004 | 6.317 | 6.341 | 6.219 | 6.278 | 446,172 | -0.05(-0.77%) |
Aug 23, 2004 | 6.307 | 6.331 | 6.268 | 6.327 | 273,904 | +0.06(+1.01%) |
Aug 20, 2004 | 6.249 | 6.302 | 6.249 | 6.263 | 256,246 | -0.00(-0.08%) |
Aug 19, 2004 | 6.244 | 6.288 | 6.239 | 6.268 | 212,101 | +0.00(+0.00%) |
Aug 18, 2004 | 6.249 | 6.307 | 6.239 | 6.268 | 330,779 | +0.01(+0.23%) |
Aug 17, 2004 | 6.200 | 6.258 | 6.185 | 6.253 | 333,449 | +0.04(+0.63%) |
Aug 16, 2004 | 6.229 | 6.283 | 6.190 | 6.215 | 486,827 | +0.00(+0.00%) |
Aug 13, 2004 | 6.244 | 6.249 | 6.166 | 6.215 | 209,021 | +0.02(+0.31%) |
Aug 12, 2004 | 6.122 | 6.229 | 6.088 | 6.195 | 379,647 | +0.04(+0.63%) |
Aug 11, 2004 | 6.176 | 6.190 | 6.098 | 6.156 | 398,332 | -0.08(-1.33%) |
Aug 10, 2004 | 6.361 | 6.370 | 6.210 | 6.239 | 302,444 | -0.08(-1.31%) |
Aug 09, 2004 | 6.331 | 6.356 | 6.307 | 6.322 | 156,252 | +0.01(+0.15%) |
Aug 06, 2004 | 6.336 | 6.404 | 6.297 | 6.312 | 181,508 | -0.01(-0.23%) |
Aug 05, 2004 | 6.249 | 6.331 | 6.239 | 6.327 | 333,449 | +0.11(+1.80%) |
Aug 04, 2004 | 6.234 | 6.283 | 6.190 | 6.215 | 262,201 | +0.03(+0.47%) |
Aug 03, 2004 | 6.229 | 6.292 | 6.185 | 6.185 | 273,493 | -0.03(-0.55%) |