Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 6.117 | 6.130 | 6.104 | 6.117 | 199,833 | +0.00(+0.00%) |
Oct 28, 2004 | 6.130 | 6.134 | 6.104 | 6.117 | 118,062 | -0.01(-0.21%) |
Oct 27, 2004 | 6.126 | 6.134 | 6.108 | 6.130 | 140,802 | +0.00(+0.00%) |
Oct 26, 2004 | 6.147 | 6.156 | 6.126 | 6.130 | 192,713 | -0.01(-0.14%) |
Oct 25, 2004 | 6.173 | 6.173 | 6.130 | 6.139 | 175,715 | -0.04(-0.70%) |
Oct 22, 2004 | 6.165 | 6.191 | 6.160 | 6.182 | 120,589 | +0.02(+0.28%) |
Oct 21, 2004 | 6.178 | 6.204 | 6.152 | 6.165 | 175,715 | +0.01(+0.14%) |
Oct 20, 2004 | 6.156 | 6.186 | 6.152 | 6.156 | 115,306 | +0.01(+0.14%) |
Oct 19, 2004 | 6.147 | 6.173 | 6.143 | 6.147 | 131,614 | -0.02(-0.35%) |
Oct 18, 2004 | 6.217 | 6.217 | 6.156 | 6.169 | 167,676 | -0.03(-0.56%) |
Oct 15, 2004 | 6.261 | 6.261 | 6.182 | 6.204 | 103,591 | +0.01(+0.21%) |
Oct 14, 2004 | 6.226 | 6.247 | 6.152 | 6.191 | 190,186 | -0.03(-0.49%) |
Oct 13, 2004 | 6.152 | 6.221 | 6.152 | 6.221 | 153,894 | +0.02(+0.35%) |
Oct 12, 2004 | 6.200 | 6.226 | 6.186 | 6.200 | 112,320 | +0.00(+0.00%) |
Oct 11, 2004 | 6.152 | 6.200 | 6.152 | 6.200 | 111,401 | +0.05(+0.78%) |
Oct 08, 2004 | 6.152 | 6.160 | 6.117 | 6.152 | 113,698 | +0.04(+0.71%) |
Oct 07, 2004 | 6.112 | 6.112 | 6.069 | 6.108 | 170,662 | +0.02(+0.29%) |
Oct 06, 2004 | 6.082 | 6.091 | 6.043 | 6.091 | 140,572 | +0.02(+0.36%) |
Oct 05, 2004 | 6.052 | 6.086 | 6.047 | 6.069 | 255,189 | +0.03(+0.58%) |
Oct 04, 2004 | 5.973 | 6.052 | 5.943 | 6.034 | 268,512 | +0.06(+0.95%) |
Oct 01, 2004 | 6.086 | 6.086 | 5.943 | 5.978 | 301,358 | -0.07(-1.15%) |
Sep 30, 2004 | 6.082 | 6.082 | 6.043 | 6.047 | 116,454 | -0.03(-0.57%) |
Sep 29, 2004 | 6.091 | 6.108 | 6.047 | 6.082 | 135,289 | -0.01(-0.21%) |
Sep 28, 2004 | 6.091 | 6.099 | 6.078 | 6.095 | 154,124 | +0.01(+0.21%) |
Sep 27, 2004 | 6.095 | 6.104 | 6.073 | 6.082 | 113,009 | -0.01(-0.14%) |
Sep 24, 2004 | 6.108 | 6.117 | 6.060 | 6.091 | 169,284 | -0.01(-0.14%) |
Sep 23, 2004 | 6.073 | 6.173 | 6.065 | 6.099 | 235,436 | +0.03(+0.50%) |
Sep 22, 2004 | 6.060 | 6.069 | 6.034 | 6.069 | 211,318 | +0.00(+0.00%) |
Sep 21, 2004 | 6.073 | 6.073 | 6.030 | 6.069 | 156,191 | +0.00(+0.00%) |
Sep 20, 2004 | 6.038 | 6.073 | 6.038 | 6.069 | 133,452 | +0.01(+0.14%) |
Sep 17, 2004 | 6.038 | 6.069 | 6.021 | 6.060 | 161,704 | +0.02(+0.36%) |
Sep 16, 2004 | 6.047 | 6.047 | 6.025 | 6.038 | 152,746 | +0.01(+0.14%) |
Sep 15, 2004 | 6.034 | 6.082 | 6.025 | 6.030 | 132,533 | -0.02(-0.29%) |
Sep 14, 2004 | 6.065 | 6.065 | 6.043 | 6.047 | 96,471 | -0.02(-0.29%) |
Sep 13, 2004 | 6.065 | 6.073 | 6.030 | 6.065 | 115,765 | -0.01(-0.14%) |
Sep 10, 2004 | 5.999 | 6.082 | 5.999 | 6.073 | 148,841 | +0.08(+1.31%) |
Sep 09, 2004 | 6.025 | 6.038 | 5.991 | 5.995 | 178,242 | -0.00(-0.07%) |
Sep 08, 2004 | 5.995 | 6.038 | 5.964 | 5.999 | 202,130 | -0.03(-0.43%) |
Sep 07, 2004 | 6.012 | 6.034 | 5.964 | 6.025 | 131,844 | +0.05(+0.80%) |
Sep 03, 2004 | 6.065 | 6.065 | 5.964 | 5.978 | 147,693 | -0.06(-1.01%) |
Sep 02, 2004 | 6.030 | 6.065 | 5.999 | 6.038 | 209,710 | +0.01(+0.14%) |
Sep 01, 2004 | 6.017 | 6.030 | 6.004 | 6.030 | 116,225 | +0.02(+0.36%) |
Aug 31, 2004 | 6.008 | 6.017 | 5.978 | 6.008 | 195,928 | +0.03(+0.51%) |
Aug 30, 2004 | 5.964 | 5.999 | 5.964 | 5.978 | 106,118 | +0.00(+0.00%) |
Aug 27, 2004 | 5.960 | 5.982 | 5.951 | 5.978 | 99,227 | +0.03(+0.51%) |
Aug 26, 2004 | 5.964 | 5.982 | 5.943 | 5.947 | 183,295 | -0.02(-0.36%) |
Aug 25, 2004 | 5.995 | 5.999 | 5.969 | 5.969 | 103,362 | +0.00(+0.07%) |
Aug 24, 2004 | 5.995 | 6.008 | 5.964 | 5.964 | 193,402 | -0.03(-0.51%) |
Aug 23, 2004 | 6.012 | 6.056 | 5.978 | 5.995 | 224,640 | -0.04(-0.65%) |
Aug 20, 2004 | 5.964 | 6.086 | 5.964 | 6.034 | 168,595 | +0.06(+0.95%) |
Aug 19, 2004 | 6.030 | 6.030 | 5.956 | 5.978 | 137,356 | -0.01(-0.15%) |
Aug 18, 2004 | 5.934 | 5.995 | 5.934 | 5.986 | 161,704 | +0.05(+0.88%) |
Aug 17, 2004 | 5.938 | 5.978 | 5.930 | 5.934 | 180,769 | +0.00(+0.00%) |
Aug 16, 2004 | 5.960 | 5.960 | 5.921 | 5.934 | 118,751 | -0.01(-0.15%) |
Aug 13, 2004 | 5.934 | 5.978 | 5.930 | 5.943 | 161,015 | -0.01(-0.22%) |
Aug 12, 2004 | 5.947 | 5.973 | 5.912 | 5.956 | 144,247 | -0.03(-0.51%) |
Aug 11, 2004 | 5.969 | 5.986 | 5.947 | 5.986 | 186,281 | +0.02(+0.36%) |
Aug 10, 2004 | 5.978 | 5.986 | 5.938 | 5.964 | 162,623 | +0.00(+0.00%) |
Aug 09, 2004 | 5.934 | 5.986 | 5.934 | 5.964 | 156,880 | +0.02(+0.29%) |
Aug 06, 2004 | 5.899 | 5.973 | 5.899 | 5.947 | 158,029 | +0.07(+1.11%) |
Aug 05, 2004 | 5.877 | 5.882 | 5.847 | 5.882 | 200,752 | +0.01(+0.15%) |
Aug 04, 2004 | 5.856 | 5.873 | 5.834 | 5.873 | 142,410 | +0.00(+0.07%) |
Aug 03, 2004 | 5.803 | 5.869 | 5.803 | 5.869 | 173,878 | +0.04(+0.75%) |