Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 6.325 | 6.360 | 6.304 | 6.341 | 431,708 | +0.06(+1.03%) |
Oct 28, 2004 | 6.263 | 6.309 | 6.246 | 6.276 | 1,244,947 | +0.08(+1.27%) |
Oct 27, 2004 | 6.168 | 6.207 | 6.103 | 6.198 | 504,381 | +0.00(+0.00%) |
Oct 26, 2004 | 6.163 | 6.198 | 6.087 | 6.198 | 535,959 | +0.05(+0.75%) |
Oct 25, 2004 | 6.124 | 6.154 | 6.091 | 6.152 | 698,606 | +0.08(+1.26%) |
Oct 22, 2004 | 6.133 | 6.152 | 6.075 | 6.075 | 3,432,040 | -0.19(-3.03%) |
Oct 21, 2004 | 6.189 | 6.265 | 6.177 | 6.265 | 1,676,656 | +0.10(+1.69%) |
Oct 20, 2004 | 6.158 | 6.184 | 6.135 | 6.161 | 645,832 | +0.06(+0.91%) |
Oct 19, 2004 | 6.170 | 6.177 | 6.091 | 6.105 | 452,472 | +0.00(+0.00%) |
Oct 18, 2004 | 6.068 | 6.110 | 6.043 | 6.105 | 427,815 | +0.00(+0.04%) |
Oct 15, 2004 | 6.061 | 6.138 | 6.034 | 6.103 | 718,505 | +0.11(+1.77%) |
Oct 14, 2004 | 6.029 | 6.048 | 5.974 | 5.997 | 1,687,903 | -0.02(-0.27%) |
Oct 13, 2004 | 6.082 | 6.085 | 5.987 | 6.013 | 1,511,845 | -0.05(-0.84%) |
Oct 12, 2004 | 6.078 | 6.085 | 5.999 | 6.064 | 1,906,785 | -0.13(-2.09%) |
Oct 11, 2004 | 6.195 | 6.209 | 6.172 | 6.193 | 641,074 | +0.01(+0.19%) |
Oct 08, 2004 | 6.212 | 6.256 | 6.163 | 6.182 | 488,375 | -0.01(-0.15%) |
Oct 07, 2004 | 6.207 | 6.230 | 6.170 | 6.191 | 1,327,136 | +0.01(+0.15%) |
Oct 06, 2004 | 6.138 | 6.189 | 6.119 | 6.182 | 296,313 | +0.00(+0.04%) |
Oct 05, 2004 | 6.172 | 6.212 | 6.140 | 6.179 | 592,193 | +0.01(+0.11%) |
Oct 04, 2004 | 6.126 | 6.216 | 6.126 | 6.172 | 934,359 | +0.05(+0.79%) |
Oct 01, 2004 | 6.036 | 6.133 | 6.034 | 6.124 | 1,275,227 | +0.18(+2.95%) |
Sep 30, 2004 | 5.953 | 5.992 | 5.900 | 5.948 | 398,400 | +0.00(+0.08%) |
Sep 29, 2004 | 5.971 | 5.983 | 5.918 | 5.943 | 720,235 | -0.01(-0.16%) |
Sep 28, 2004 | 5.955 | 5.962 | 5.907 | 5.953 | 585,272 | +0.05(+0.90%) |
Sep 27, 2004 | 5.941 | 5.964 | 5.900 | 5.900 | 1,233,268 | -0.04(-0.62%) |
Sep 24, 2004 | 5.844 | 6.027 | 5.842 | 5.937 | 1,931,009 | +0.17(+2.93%) |
Sep 23, 2004 | 5.807 | 5.819 | 5.742 | 5.768 | 295,880 | -0.03(-0.44%) |
Sep 22, 2004 | 5.835 | 5.835 | 5.784 | 5.793 | 533,796 | -0.03(-0.44%) |
Sep 21, 2004 | 5.782 | 5.833 | 5.745 | 5.819 | 535,526 | +0.12(+2.19%) |
Sep 20, 2004 | 5.661 | 5.740 | 5.643 | 5.694 | 2,443,177 | -0.11(-1.87%) |
Sep 17, 2004 | 5.819 | 5.819 | 5.742 | 5.802 | 2,017,524 | -0.05(-0.87%) |
Sep 16, 2004 | 5.814 | 5.874 | 5.814 | 5.853 | 1,268,306 | -0.05(-0.90%) |
Sep 15, 2004 | 5.999 | 5.999 | 5.874 | 5.907 | 1,261,385 | -0.17(-2.85%) |
Sep 14, 2004 | 6.094 | 6.131 | 6.050 | 6.080 | 498,325 | -0.05(-0.75%) |
Sep 13, 2004 | 6.096 | 6.184 | 6.091 | 6.126 | 740,133 | +0.10(+1.69%) |
Sep 10, 2004 | 5.927 | 6.034 | 5.916 | 6.024 | 680,871 | +0.15(+2.56%) |
Sep 09, 2004 | 5.865 | 5.893 | 5.833 | 5.874 | 377,636 | +0.03(+0.51%) |
Sep 08, 2004 | 5.802 | 5.867 | 5.802 | 5.844 | 420,461 | +0.03(+0.48%) |
Sep 07, 2004 | 5.805 | 5.839 | 5.789 | 5.816 | 454,635 | +0.07(+1.21%) |
Sep 03, 2004 | 5.759 | 5.786 | 5.745 | 5.747 | 558,885 | -0.00(-0.08%) |
Sep 02, 2004 | 5.696 | 5.772 | 5.682 | 5.752 | 370,715 | +0.09(+1.51%) |
Sep 01, 2004 | 5.694 | 5.701 | 5.629 | 5.666 | 1,206,015 | -0.08(-1.45%) |
Aug 31, 2004 | 5.698 | 5.749 | 5.657 | 5.749 | 687,359 | -0.04(-0.68%) |
Aug 30, 2004 | 5.793 | 5.826 | 5.777 | 5.789 | 403,158 | -0.04(-0.71%) |
Aug 27, 2004 | 5.809 | 5.839 | 5.791 | 5.830 | 236,185 | +0.00(+0.04%) |
Aug 26, 2004 | 5.835 | 5.865 | 5.784 | 5.828 | 592,193 | +0.04(+0.72%) |
Aug 25, 2004 | 5.735 | 5.805 | 5.692 | 5.786 | 369,418 | +0.04(+0.72%) |
Aug 24, 2004 | 5.782 | 5.802 | 5.687 | 5.745 | 381,097 | +0.07(+1.18%) |
Aug 23, 2004 | 5.763 | 5.772 | 5.678 | 5.678 | 508,706 | -0.09(-1.60%) |
Aug 20, 2004 | 5.668 | 5.777 | 5.668 | 5.770 | 380,664 | +0.02(+0.36%) |
Aug 19, 2004 | 5.782 | 5.798 | 5.698 | 5.749 | 550,233 | -0.03(-0.52%) |
Aug 18, 2004 | 5.666 | 5.802 | 5.657 | 5.779 | 615,985 | +0.06(+0.97%) |
Aug 17, 2004 | 5.710 | 5.756 | 5.698 | 5.724 | 3,448,046 | +0.10(+1.73%) |
Aug 16, 2004 | 5.509 | 5.661 | 5.504 | 5.627 | 676,978 | +0.09(+1.63%) |
Aug 13, 2004 | 5.567 | 5.599 | 5.507 | 5.537 | 1,039,474 | +0.09(+1.61%) |
Aug 12, 2004 | 5.456 | 5.488 | 5.419 | 5.449 | 624,636 | -0.09(-1.59%) |
Aug 11, 2004 | 5.474 | 5.537 | 5.449 | 5.537 | 1,587,113 | -0.10(-1.72%) |
Aug 10, 2004 | 5.562 | 5.643 | 5.562 | 5.634 | 744,459 | +0.17(+3.18%) |
Aug 09, 2004 | 5.502 | 5.514 | 5.437 | 5.460 | 1,058,940 | -0.04(-0.76%) |
Aug 06, 2004 | 5.576 | 5.576 | 5.465 | 5.502 | 829,244 | -0.09(-1.65%) |
Aug 05, 2004 | 5.659 | 5.675 | 5.571 | 5.594 | 940,415 | -0.03(-0.53%) |
Aug 04, 2004 | 5.546 | 5.648 | 5.520 | 5.624 | 789,879 | -0.04(-0.77%) |
Aug 03, 2004 | 5.717 | 5.731 | 5.655 | 5.668 | 367,687 | -0.08(-1.33%) |