Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 6.805 | 6.805 | 6.558 | 6.777 | 10,713 | -0.03(-0.45%) |
Oct 28, 2004 | 6.763 | 6.945 | 6.721 | 6.807 | 12,141 | +0.05(+0.75%) |
Oct 27, 2004 | 6.712 | 6.791 | 6.712 | 6.757 | 6,785 | +0.04(+0.54%) |
Oct 26, 2004 | 6.441 | 6.847 | 6.385 | 6.721 | 50,353 | +0.35(+5.49%) |
Oct 25, 2004 | 6.371 | 6.371 | 6.371 | 6.371 | 0 | +0.00(+0.00%) |
Oct 22, 2004 | 6.371 | 6.371 | 6.371 | 6.371 | 0 | +0.00(+0.00%) |
Oct 21, 2004 | 6.371 | 6.371 | 6.371 | 6.371 | 1,428 | -0.07(-1.09%) |
Oct 20, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 0 | +0.00(+0.00%) |
Oct 19, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 0 | +0.00(+0.00%) |
Oct 18, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 0 | +0.00(+0.00%) |
Oct 15, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 0 | +0.00(+0.00%) |
Oct 14, 2004 | 6.553 | 6.553 | 6.441 | 6.441 | 9,284 | +0.07(+1.10%) |
Oct 13, 2004 | 6.497 | 6.497 | 6.371 | 6.371 | 7,856 | +0.00(+0.00%) |
Oct 12, 2004 | 6.371 | 6.371 | 6.371 | 6.371 | 7,499 | +0.00(+0.00%) |
Oct 11, 2004 | 6.371 | 6.415 | 6.371 | 6.371 | 36,425 | -0.01(-0.22%) |
Oct 08, 2004 | 6.371 | 6.441 | 6.371 | 6.385 | 20,712 | -0.05(-0.78%) |
Oct 07, 2004 | 6.385 | 6.435 | 6.385 | 6.435 | 1,785 | +0.13(+2.13%) |
Oct 06, 2004 | 6.301 | 6.301 | 6.301 | 6.301 | 3,571 | -0.02(-0.31%) |
Oct 05, 2004 | 6.553 | 6.553 | 6.301 | 6.320 | 4,642 | -0.19(-2.92%) |
Oct 04, 2004 | 6.511 | 6.511 | 6.511 | 6.511 | 357 | +0.07(+1.13%) |
Oct 01, 2004 | 6.301 | 6.441 | 6.301 | 6.438 | 1,428 | +0.21(+3.37%) |
Sep 30, 2004 | 6.160 | 6.231 | 6.160 | 6.228 | 2,499 | +0.28(+4.66%) |
Sep 29, 2004 | 5.895 | 5.950 | 5.894 | 5.950 | 6,428 | +0.05(+0.90%) |
Sep 28, 2004 | 5.900 | 6.158 | 5.897 | 5.897 | 4,285 | -0.01(-0.14%) |
Sep 27, 2004 | 5.906 | 5.906 | 5.906 | 5.906 | 0 | +0.00(+0.00%) |
Sep 24, 2004 | 5.906 | 5.906 | 5.906 | 5.906 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 5.906 | 5.906 | 5.906 | 5.906 | 0 | +0.00(+0.00%) |
Sep 22, 2004 | 5.906 | 5.906 | 5.906 | 5.906 | 0 | +0.00(+0.00%) |
Sep 21, 2004 | 5.906 | 5.906 | 5.906 | 5.906 | 0 | +0.00(+0.00%) |
Sep 20, 2004 | 5.906 | 5.906 | 5.906 | 5.906 | 0 | +0.00(+0.00%) |
Sep 17, 2004 | 5.906 | 5.906 | 5.906 | 5.906 | 0 | +0.00(+0.00%) |
Sep 16, 2004 | 5.906 | 5.906 | 5.906 | 5.906 | 0 | +0.00(+0.00%) |
Sep 15, 2004 | 5.906 | 5.906 | 5.906 | 5.906 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 5.906 | 5.906 | 5.906 | 5.906 | 3,571 | -0.12(-1.91%) |
Sep 13, 2004 | 6.021 | 6.021 | 6.021 | 6.021 | 0 | +0.00(+0.00%) |
Sep 10, 2004 | 6.062 | 6.062 | 6.021 | 6.021 | 946 | -0.03(-0.50%) |
Sep 09, 2004 | 6.104 | 6.104 | 6.023 | 6.051 | 6,070 | -0.05(-0.87%) |
Sep 08, 2004 | 5.950 | 6.104 | 5.950 | 6.104 | 2,142 | +0.22(+3.81%) |
Sep 07, 2004 | 5.880 | 5.880 | 5.880 | 5.880 | 0 | +0.00(+0.00%) |
Sep 03, 2004 | 5.880 | 5.880 | 5.880 | 5.880 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 5.880 | 5.880 | 5.880 | 5.880 | 357 | -0.14(-2.28%) |
Sep 01, 2004 | 5.791 | 6.018 | 5.791 | 6.018 | 37,497 | +0.07(+1.18%) |
Aug 31, 2004 | 5.813 | 5.959 | 5.763 | 5.948 | 19,998 | +0.13(+2.21%) |
Aug 30, 2004 | 5.824 | 5.824 | 5.819 | 5.819 | 5,356 | -0.09(-1.52%) |
Aug 27, 2004 | 5.978 | 5.978 | 5.897 | 5.908 | 4,642 | +0.07(+1.15%) |
Aug 26, 2004 | 5.950 | 5.962 | 5.841 | 5.841 | 24,640 | -0.07(-1.14%) |
Aug 25, 2004 | 5.908 | 5.909 | 5.908 | 5.908 | 5,356 | +0.01(+0.10%) |
Aug 24, 2004 | 5.903 | 5.903 | 5.903 | 5.903 | 357 | +0.09(+1.58%) |
Aug 23, 2004 | 5.880 | 5.889 | 5.811 | 5.811 | 6,785 | +0.06(+0.98%) |
Aug 20, 2004 | 5.754 | 5.754 | 5.754 | 5.754 | 0 | +0.00(+0.00%) |
Aug 19, 2004 | 5.740 | 5.754 | 5.740 | 5.754 | 2,499 | +0.08(+1.43%) |
Aug 18, 2004 | 5.673 | 5.673 | 5.673 | 5.673 | 0 | +0.00(+0.00%) |
Aug 17, 2004 | 5.673 | 5.673 | 5.673 | 5.673 | 357 | -0.11(-1.84%) |
Aug 16, 2004 | 5.802 | 5.802 | 5.712 | 5.780 | 3,928 | +0.04(+0.68%) |
Aug 13, 2004 | 5.740 | 5.740 | 5.740 | 5.740 | 0 | +0.00(+0.00%) |
Aug 12, 2004 | 5.740 | 5.740 | 5.740 | 5.740 | 0 | +0.00(+0.00%) |
Aug 11, 2004 | 5.740 | 5.740 | 5.740 | 5.740 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 5.740 | 5.740 | 5.740 | 5.740 | 0 | +0.00(+0.00%) |
Aug 09, 2004 | 5.813 | 5.813 | 5.740 | 5.740 | 2,142 | -0.14(-2.38%) |
Aug 06, 2004 | 6.076 | 6.076 | 5.880 | 5.880 | 4,285 | -0.23(-3.71%) |
Aug 05, 2004 | 6.253 | 6.253 | 6.107 | 6.107 | 4,999 | -0.28(-4.43%) |
Aug 04, 2004 | 6.390 | 6.390 | 6.390 | 6.390 | 357 | +0.00(+0.00%) |
Aug 03, 2004 | 6.390 | 6.390 | 6.390 | 6.390 | 1,464 | -0.01(-0.09%) |