Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 6.018 | 6.023 | 5.986 | 6.013 | 1,505,623 | -0.02(-0.26%) |
Oct 28, 2004 | 6.007 | 6.050 | 5.972 | 6.029 | 961,960 | +0.11(+1.82%) |
Oct 27, 2004 | 5.850 | 5.946 | 5.820 | 5.921 | 1,318,522 | -0.03(-0.47%) |
Oct 26, 2004 | 5.900 | 5.951 | 5.845 | 5.949 | 1,227,807 | +0.15(+2.55%) |
Oct 25, 2004 | 5.813 | 5.817 | 5.776 | 5.801 | 835,022 | +0.01(+0.24%) |
Oct 22, 2004 | 5.824 | 5.840 | 5.787 | 5.787 | 1,427,507 | -0.10(-1.77%) |
Oct 21, 2004 | 5.840 | 5.909 | 5.833 | 5.891 | 929,202 | +0.04(+0.60%) |
Oct 20, 2004 | 5.829 | 5.856 | 5.805 | 5.856 | 1,746,900 | -0.02(-0.36%) |
Oct 19, 2004 | 5.880 | 5.893 | 5.864 | 5.877 | 1,677,604 | +0.03(+0.48%) |
Oct 18, 2004 | 5.847 | 5.864 | 5.820 | 5.849 | 1,339,941 | +0.01(+0.15%) |
Oct 15, 2004 | 5.824 | 5.863 | 5.806 | 5.840 | 1,965,814 | +0.03(+0.55%) |
Oct 14, 2004 | 5.808 | 5.827 | 5.801 | 5.808 | 1,407,663 | +0.02(+0.37%) |
Oct 13, 2004 | 5.785 | 5.799 | 5.759 | 5.787 | 2,221,581 | -0.02(-0.43%) |
Oct 12, 2004 | 5.713 | 5.817 | 5.706 | 5.812 | 2,699,097 | -0.02(-0.42%) |
Oct 11, 2004 | 5.824 | 5.870 | 5.813 | 5.836 | 858,961 | -0.04(-0.69%) |
Oct 08, 2004 | 5.880 | 5.912 | 5.866 | 5.877 | 765,410 | +0.04(+0.66%) |
Oct 07, 2004 | 5.872 | 5.872 | 5.826 | 5.838 | 672,175 | -0.01(-0.21%) |
Oct 06, 2004 | 5.836 | 5.864 | 5.826 | 5.850 | 618,628 | -0.00(-0.06%) |
Oct 05, 2004 | 5.864 | 5.872 | 5.838 | 5.854 | 770,135 | +0.02(+0.33%) |
Oct 04, 2004 | 5.872 | 5.872 | 5.826 | 5.835 | 1,572,399 | -0.02(-0.39%) |
Oct 01, 2004 | 5.801 | 5.868 | 5.787 | 5.857 | 1,080,709 | +0.03(+0.58%) |
Sep 30, 2004 | 5.819 | 5.831 | 5.787 | 5.824 | 1,101,183 | -0.03(-0.54%) |
Sep 29, 2004 | 5.835 | 5.856 | 5.801 | 5.856 | 1,463,730 | -0.04(-0.72%) |
Sep 28, 2004 | 5.835 | 5.903 | 5.812 | 5.898 | 1,389,394 | +0.10(+1.67%) |
Sep 27, 2004 | 5.778 | 5.826 | 5.768 | 5.801 | 1,120,397 | -0.02(-0.36%) |
Sep 24, 2004 | 5.847 | 5.864 | 5.820 | 5.822 | 684,460 | -0.07(-1.11%) |
Sep 23, 2004 | 5.893 | 5.909 | 5.866 | 5.887 | 1,181,819 | -0.03(-0.48%) |
Sep 22, 2004 | 5.962 | 5.962 | 5.877 | 5.916 | 2,531,525 | -0.10(-1.67%) |
Sep 21, 2004 | 5.914 | 6.032 | 5.900 | 6.016 | 2,580,033 | +0.16(+2.68%) |
Sep 20, 2004 | 5.790 | 5.873 | 5.755 | 5.859 | 2,952,029 | -0.32(-5.19%) |
Sep 17, 2004 | 6.184 | 6.198 | 6.150 | 6.180 | 619,258 | +0.03(+0.55%) |
Sep 16, 2004 | 6.111 | 6.156 | 6.111 | 6.147 | 601,934 | +0.01(+0.11%) |
Sep 15, 2004 | 6.173 | 6.175 | 6.108 | 6.140 | 1,276,944 | -0.12(-1.94%) |
Sep 14, 2004 | 6.240 | 6.279 | 6.238 | 6.261 | 1,148,746 | -0.03(-0.50%) |
Sep 13, 2004 | 6.265 | 6.297 | 6.240 | 6.293 | 1,496,488 | +0.04(+0.65%) |
Sep 10, 2004 | 6.237 | 6.270 | 6.221 | 6.253 | 434,047 | +0.07(+1.14%) |
Sep 09, 2004 | 6.187 | 6.194 | 6.152 | 6.182 | 477,830 | -0.00(-0.06%) |
Sep 08, 2004 | 6.177 | 6.201 | 6.166 | 6.185 | 489,170 | -0.05(-0.74%) |
Sep 07, 2004 | 6.208 | 6.238 | 6.201 | 6.231 | 486,650 | +0.05(+0.74%) |
Sep 03, 2004 | 6.166 | 6.196 | 6.156 | 6.185 | 502,714 | -0.01(-0.11%) |
Sep 02, 2004 | 6.164 | 6.194 | 6.147 | 6.193 | 712,808 | +0.00(+0.06%) |
Sep 01, 2004 | 6.173 | 6.201 | 6.150 | 6.189 | 692,019 | +0.04(+0.72%) |
Aug 31, 2004 | 6.113 | 6.147 | 6.092 | 6.145 | 522,558 | +0.06(+1.02%) |
Aug 30, 2004 | 6.110 | 6.118 | 6.076 | 6.083 | 354,356 | -0.01(-0.09%) |
Aug 27, 2004 | 6.090 | 6.108 | 6.055 | 6.088 | 372,940 | +0.03(+0.47%) |
Aug 26, 2004 | 6.051 | 6.071 | 6.023 | 6.060 | 487,280 | +0.01(+0.12%) |
Aug 25, 2004 | 6.021 | 6.071 | 5.979 | 6.053 | 481,610 | -0.03(-0.55%) |
Aug 24, 2004 | 6.101 | 6.106 | 6.066 | 6.087 | 417,983 | -0.00(-0.06%) |
Aug 23, 2004 | 6.101 | 6.134 | 6.083 | 6.090 | 577,365 | -0.00(-0.03%) |
Aug 20, 2004 | 6.062 | 6.101 | 6.037 | 6.092 | 600,044 | -0.04(-0.66%) |
Aug 19, 2004 | 6.090 | 6.156 | 6.073 | 6.133 | 394,674 | +0.01(+0.14%) |
Aug 18, 2004 | 6.034 | 6.140 | 6.030 | 6.124 | 725,723 | -0.04(-0.60%) |
Aug 17, 2004 | 6.201 | 6.201 | 6.148 | 6.161 | 478,775 | +0.00(+0.03%) |
Aug 16, 2004 | 6.080 | 6.159 | 6.073 | 6.159 | 461,766 | +0.06(+1.01%) |
Aug 13, 2004 | 6.096 | 6.127 | 6.080 | 6.097 | 459,246 | +0.03(+0.49%) |
Aug 12, 2004 | 6.076 | 6.094 | 6.041 | 6.067 | 496,099 | -0.00(-0.06%) |
Aug 11, 2004 | 6.041 | 6.080 | 5.988 | 6.071 | 1,021,807 | -0.07(-1.09%) |
Aug 10, 2004 | 6.118 | 6.171 | 6.115 | 6.138 | 756,591 | -0.01(-0.09%) |
Aug 09, 2004 | 6.127 | 6.164 | 6.113 | 6.143 | 753,441 | +0.00(+0.06%) |
Aug 06, 2004 | 6.171 | 6.187 | 6.127 | 6.140 | 954,086 | -0.03(-0.51%) |
Aug 05, 2004 | 6.177 | 6.198 | 6.168 | 6.171 | 547,442 | -0.07(-1.19%) |
Aug 04, 2004 | 6.191 | 6.251 | 6.182 | 6.245 | 574,215 | +0.01(+0.08%) |
Aug 03, 2004 | 6.237 | 6.265 | 6.226 | 6.240 | 523,503 | -0.04(-0.62%) |