Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 5.708 | 5.710 | 5.561 | 5.655 | 1,866,713 | -0.05(-0.92%) |
Oct 28, 2004 | 5.516 | 5.739 | 5.480 | 5.708 | 2,983,230 | +0.19(+3.47%) |
Oct 27, 2004 | 5.752 | 5.752 | 5.346 | 5.516 | 6,021,027 | -0.72(-11.55%) |
Oct 26, 2004 | 6.132 | 6.253 | 5.988 | 6.237 | 710,511 | +0.08(+1.32%) |
Oct 25, 2004 | 6.027 | 6.179 | 6.025 | 6.156 | 543,758 | +0.08(+1.38%) |
Oct 22, 2004 | 6.132 | 6.211 | 6.027 | 6.072 | 966,172 | -0.07(-1.19%) |
Oct 21, 2004 | 6.067 | 6.156 | 5.965 | 6.145 | 908,935 | +0.08(+1.34%) |
Oct 20, 2004 | 6.093 | 6.135 | 5.988 | 6.064 | 990,975 | -0.04(-0.73%) |
Oct 19, 2004 | 6.245 | 6.303 | 6.067 | 6.109 | 1,154,675 | -0.13(-2.06%) |
Oct 18, 2004 | 6.274 | 6.274 | 6.145 | 6.237 | 632,667 | -0.04(-0.58%) |
Oct 15, 2004 | 6.242 | 6.339 | 6.229 | 6.274 | 472,783 | +0.03(+0.50%) |
Oct 14, 2004 | 6.290 | 6.290 | 6.224 | 6.242 | 556,350 | -0.04(-0.71%) |
Oct 13, 2004 | 6.381 | 6.413 | 6.258 | 6.287 | 828,802 | -0.07(-1.07%) |
Oct 12, 2004 | 6.358 | 6.410 | 6.318 | 6.355 | 988,686 | -0.04(-0.57%) |
Oct 11, 2004 | 6.355 | 6.397 | 6.324 | 6.392 | 551,390 | +0.06(+0.99%) |
Oct 08, 2004 | 6.400 | 6.421 | 6.318 | 6.329 | 502,165 | -0.09(-1.39%) |
Oct 07, 2004 | 6.473 | 6.512 | 6.407 | 6.418 | 863,144 | -0.08(-1.25%) |
Oct 06, 2004 | 6.413 | 6.502 | 6.413 | 6.499 | 683,800 | +0.09(+1.35%) |
Oct 05, 2004 | 6.489 | 6.497 | 6.410 | 6.413 | 463,244 | -0.09(-1.37%) |
Oct 04, 2004 | 6.473 | 6.552 | 6.473 | 6.502 | 1,014,634 | +0.08(+1.27%) |
Oct 01, 2004 | 6.337 | 6.444 | 6.316 | 6.421 | 1,480,167 | +0.08(+1.32%) |
Sep 30, 2004 | 6.342 | 6.452 | 6.318 | 6.337 | 1,255,032 | -0.04(-0.70%) |
Sep 29, 2004 | 6.258 | 6.407 | 6.248 | 6.381 | 871,539 | +0.12(+1.97%) |
Sep 28, 2004 | 6.193 | 6.284 | 6.143 | 6.258 | 1,072,635 | +0.09(+1.40%) |
Sep 27, 2004 | 6.295 | 6.295 | 6.145 | 6.172 | 834,907 | -0.12(-1.92%) |
Sep 24, 2004 | 6.316 | 6.368 | 6.292 | 6.292 | 475,073 | -0.02(-0.37%) |
Sep 23, 2004 | 6.321 | 6.342 | 6.271 | 6.316 | 712,037 | +0.01(+0.21%) |
Sep 22, 2004 | 6.342 | 6.342 | 6.263 | 6.303 | 997,081 | -0.08(-1.27%) |
Sep 21, 2004 | 6.394 | 6.426 | 6.352 | 6.384 | 1,467,575 | +0.03(+0.41%) |
Sep 20, 2004 | 6.324 | 6.381 | 6.295 | 6.358 | 1,541,602 | +0.03(+0.46%) |
Sep 17, 2004 | 6.407 | 6.407 | 6.276 | 6.329 | 1,584,721 | -0.01(-0.08%) |
Sep 16, 2004 | 6.240 | 6.373 | 6.240 | 6.334 | 446,072 | +0.09(+1.51%) |
Sep 15, 2004 | 6.224 | 6.263 | 6.208 | 6.240 | 553,298 | +0.01(+0.08%) |
Sep 14, 2004 | 6.237 | 6.248 | 6.195 | 6.235 | 573,903 | -0.03(-0.46%) |
Sep 13, 2004 | 6.279 | 6.316 | 6.250 | 6.263 | 1,009,673 | -0.01(-0.17%) |
Sep 10, 2004 | 6.290 | 6.313 | 6.185 | 6.274 | 698,300 | -0.01(-0.21%) |
Sep 09, 2004 | 6.232 | 6.329 | 6.232 | 6.287 | 1,522,523 | +0.08(+1.35%) |
Sep 08, 2004 | 6.185 | 6.250 | 6.179 | 6.203 | 1,500,010 | +0.02(+0.30%) |
Sep 07, 2004 | 6.080 | 6.195 | 6.080 | 6.185 | 860,473 | +0.12(+1.99%) |
Sep 03, 2004 | 6.127 | 6.153 | 5.988 | 6.064 | 426,993 | -0.05(-0.81%) |
Sep 02, 2004 | 5.988 | 6.117 | 5.978 | 6.114 | 729,971 | +0.13(+2.10%) |
Sep 01, 2004 | 5.975 | 6.069 | 5.941 | 5.988 | 882,987 | -0.02(-0.39%) |
Aug 31, 2004 | 5.949 | 6.027 | 5.902 | 6.012 | 851,315 | +0.08(+1.28%) |
Aug 30, 2004 | 6.009 | 6.009 | 5.870 | 5.936 | 666,628 | -0.09(-1.48%) |
Aug 27, 2004 | 6.012 | 6.048 | 5.978 | 6.025 | 286,951 | +0.00(+0.04%) |
Aug 26, 2004 | 5.991 | 6.041 | 5.962 | 6.022 | 806,670 | +0.03(+0.52%) |
Aug 25, 2004 | 5.993 | 6.033 | 5.907 | 5.991 | 805,525 | +0.01(+0.09%) |
Aug 24, 2004 | 5.996 | 6.041 | 5.936 | 5.986 | 647,549 | +0.02(+0.26%) |
Aug 23, 2004 | 6.027 | 6.041 | 5.931 | 5.970 | 609,391 | -0.06(-0.96%) |
Aug 20, 2004 | 6.022 | 6.038 | 5.980 | 6.027 | 994,028 | +0.01(+0.17%) |
Aug 19, 2004 | 6.059 | 6.072 | 5.941 | 6.017 | 831,091 | -0.06(-0.91%) |
Aug 18, 2004 | 6.001 | 6.145 | 5.946 | 6.072 | 879,171 | +0.05(+0.83%) |
Aug 17, 2004 | 6.041 | 6.090 | 5.988 | 6.022 | 716,997 | +0.03(+0.57%) |
Aug 16, 2004 | 5.818 | 5.996 | 5.805 | 5.988 | 844,828 | +0.22(+3.77%) |
Aug 13, 2004 | 5.883 | 5.920 | 5.771 | 5.771 | 847,881 | -0.08(-1.34%) |
Aug 12, 2004 | 5.980 | 5.980 | 5.805 | 5.849 | 954,725 | -0.13(-2.11%) |
Aug 11, 2004 | 5.883 | 6.038 | 5.779 | 5.975 | 1,679,355 | +0.08(+1.33%) |
Aug 10, 2004 | 5.792 | 5.920 | 5.784 | 5.896 | 911,224 | +0.12(+2.04%) |
Aug 09, 2004 | 5.883 | 5.933 | 5.752 | 5.779 | 1,251,216 | -0.12(-2.00%) |
Aug 06, 2004 | 5.975 | 5.975 | 5.849 | 5.896 | 1,416,061 | -0.10(-1.66%) |
Aug 05, 2004 | 6.159 | 6.166 | 5.988 | 5.996 | 1,088,661 | -0.20(-3.26%) |
Aug 04, 2004 | 6.203 | 6.295 | 6.080 | 6.198 | 1,244,729 | -0.01(-0.08%) |
Aug 03, 2004 | 6.290 | 6.334 | 6.203 | 6.203 | 1,083,701 | -0.10(-1.58%) |