Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 6.505 | 6.511 | 6.471 | 6.500 | 1,392,825 | -0.02(-0.26%) |
Oct 28, 2004 | 6.494 | 6.540 | 6.456 | 6.517 | 889,892 | +0.12(+1.82%) |
Oct 27, 2004 | 6.324 | 6.427 | 6.292 | 6.400 | 1,219,741 | -0.03(-0.47%) |
Oct 26, 2004 | 6.378 | 6.433 | 6.318 | 6.431 | 1,135,822 | +0.16(+2.55%) |
Oct 25, 2004 | 6.284 | 6.288 | 6.244 | 6.271 | 772,464 | +0.02(+0.24%) |
Oct 22, 2004 | 6.296 | 6.313 | 6.256 | 6.256 | 1,320,561 | -0.11(-1.77%) |
Oct 21, 2004 | 6.313 | 6.387 | 6.305 | 6.368 | 859,588 | +0.04(+0.60%) |
Oct 20, 2004 | 6.301 | 6.330 | 6.275 | 6.330 | 1,616,026 | -0.02(-0.36%) |
Oct 19, 2004 | 6.357 | 6.370 | 6.339 | 6.353 | 1,551,922 | +0.03(+0.48%) |
Oct 18, 2004 | 6.320 | 6.339 | 6.292 | 6.322 | 1,239,556 | +0.01(+0.15%) |
Oct 15, 2004 | 6.296 | 6.338 | 6.277 | 6.313 | 1,818,540 | +0.03(+0.55%) |
Oct 14, 2004 | 6.278 | 6.299 | 6.271 | 6.278 | 1,302,204 | +0.02(+0.37%) |
Oct 13, 2004 | 6.254 | 6.269 | 6.225 | 6.256 | 2,055,145 | -0.03(-0.43%) |
Oct 12, 2004 | 6.175 | 6.288 | 6.168 | 6.282 | 2,496,886 | -0.03(-0.42%) |
Oct 11, 2004 | 6.296 | 6.345 | 6.284 | 6.309 | 794,609 | -0.04(-0.69%) |
Oct 08, 2004 | 6.357 | 6.391 | 6.341 | 6.353 | 708,068 | +0.04(+0.66%) |
Oct 07, 2004 | 6.347 | 6.347 | 6.297 | 6.311 | 621,817 | -0.01(-0.21%) |
Oct 06, 2004 | 6.309 | 6.339 | 6.297 | 6.324 | 572,282 | -0.00(-0.06%) |
Oct 05, 2004 | 6.339 | 6.347 | 6.311 | 6.328 | 712,438 | +0.02(+0.33%) |
Oct 04, 2004 | 6.347 | 6.347 | 6.297 | 6.307 | 1,454,599 | -0.02(-0.39%) |
Oct 01, 2004 | 6.271 | 6.343 | 6.256 | 6.332 | 999,745 | +0.04(+0.58%) |
Sep 30, 2004 | 6.290 | 6.303 | 6.256 | 6.296 | 1,018,685 | -0.03(-0.54%) |
Sep 29, 2004 | 6.307 | 6.330 | 6.271 | 6.330 | 1,354,070 | -0.05(-0.72%) |
Sep 28, 2004 | 6.307 | 6.381 | 6.282 | 6.376 | 1,285,303 | +0.10(+1.67%) |
Sep 27, 2004 | 6.246 | 6.297 | 6.235 | 6.271 | 1,036,460 | -0.02(-0.36%) |
Sep 24, 2004 | 6.320 | 6.339 | 6.292 | 6.294 | 633,181 | -0.07(-1.11%) |
Sep 23, 2004 | 6.370 | 6.387 | 6.341 | 6.364 | 1,093,280 | -0.03(-0.48%) |
Sep 22, 2004 | 6.444 | 6.444 | 6.353 | 6.395 | 2,341,869 | -0.11(-1.67%) |
Sep 21, 2004 | 6.393 | 6.521 | 6.378 | 6.503 | 2,386,743 | +0.17(+2.68%) |
Sep 20, 2004 | 6.259 | 6.349 | 6.221 | 6.334 | 2,730,869 | -0.35(-5.19%) |
Sep 17, 2004 | 6.685 | 6.700 | 6.648 | 6.681 | 572,864 | +0.04(+0.55%) |
Sep 16, 2004 | 6.606 | 6.654 | 6.606 | 6.644 | 556,838 | +0.01(+0.11%) |
Sep 15, 2004 | 6.673 | 6.675 | 6.603 | 6.637 | 1,181,278 | -0.13(-1.94%) |
Sep 14, 2004 | 6.746 | 6.787 | 6.744 | 6.768 | 1,062,684 | -0.03(-0.50%) |
Sep 13, 2004 | 6.772 | 6.807 | 6.746 | 6.803 | 1,384,375 | +0.04(+0.65%) |
Sep 10, 2004 | 6.742 | 6.778 | 6.725 | 6.759 | 401,529 | +0.08(+1.14%) |
Sep 09, 2004 | 6.688 | 6.696 | 6.650 | 6.683 | 442,032 | -0.00(-0.06%) |
Sep 08, 2004 | 6.677 | 6.704 | 6.665 | 6.686 | 452,522 | -0.05(-0.74%) |
Sep 07, 2004 | 6.711 | 6.744 | 6.704 | 6.736 | 450,191 | +0.05(+0.74%) |
Sep 03, 2004 | 6.665 | 6.698 | 6.654 | 6.686 | 465,052 | -0.01(-0.11%) |
Sep 02, 2004 | 6.664 | 6.696 | 6.644 | 6.694 | 659,406 | +0.00(+0.06%) |
Sep 01, 2004 | 6.673 | 6.704 | 6.648 | 6.690 | 640,175 | +0.05(+0.72%) |
Aug 31, 2004 | 6.608 | 6.644 | 6.585 | 6.643 | 483,409 | +0.07(+1.02%) |
Aug 30, 2004 | 6.604 | 6.614 | 6.568 | 6.576 | 327,809 | -0.01(-0.09%) |
Aug 27, 2004 | 6.583 | 6.603 | 6.545 | 6.582 | 345,001 | +0.03(+0.47%) |
Aug 26, 2004 | 6.542 | 6.562 | 6.511 | 6.551 | 450,774 | +0.01(+0.12%) |
Aug 25, 2004 | 6.509 | 6.562 | 6.463 | 6.543 | 445,529 | -0.04(-0.55%) |
Aug 24, 2004 | 6.595 | 6.601 | 6.557 | 6.580 | 386,669 | -0.00(-0.06%) |
Aug 23, 2004 | 6.595 | 6.631 | 6.576 | 6.583 | 534,110 | -0.00(-0.03%) |
Aug 20, 2004 | 6.553 | 6.595 | 6.526 | 6.585 | 555,090 | -0.04(-0.66%) |
Aug 19, 2004 | 6.583 | 6.654 | 6.564 | 6.629 | 365,106 | +0.01(+0.14%) |
Aug 18, 2004 | 6.522 | 6.637 | 6.519 | 6.620 | 671,353 | -0.04(-0.60%) |
Aug 17, 2004 | 6.704 | 6.704 | 6.646 | 6.660 | 442,906 | +0.00(+0.03%) |
Aug 16, 2004 | 6.572 | 6.658 | 6.564 | 6.658 | 427,171 | +0.07(+1.01%) |
Aug 13, 2004 | 6.589 | 6.624 | 6.572 | 6.591 | 424,840 | +0.03(+0.49%) |
Aug 12, 2004 | 6.568 | 6.587 | 6.530 | 6.559 | 458,932 | -0.00(-0.06%) |
Aug 11, 2004 | 6.530 | 6.572 | 6.473 | 6.562 | 945,256 | -0.07(-1.09%) |
Aug 10, 2004 | 6.614 | 6.671 | 6.610 | 6.635 | 699,909 | -0.01(-0.09%) |
Aug 09, 2004 | 6.624 | 6.664 | 6.608 | 6.641 | 696,995 | +0.00(+0.06%) |
Aug 06, 2004 | 6.671 | 6.688 | 6.624 | 6.637 | 882,608 | -0.03(-0.51%) |
Aug 05, 2004 | 6.677 | 6.700 | 6.667 | 6.671 | 506,428 | -0.08(-1.19%) |
Aug 04, 2004 | 6.692 | 6.757 | 6.683 | 6.751 | 531,196 | +0.01(+0.08%) |
Aug 03, 2004 | 6.742 | 6.772 | 6.730 | 6.746 | 484,283 | -0.04(-0.62%) |