Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 6.170 | 6.179 | 6.093 | 6.170 | 3,243,279 | +0.02(+0.31%) |
Oct 28, 2004 | 6.116 | 6.157 | 6.089 | 6.151 | 4,967,598 | +0.03(+0.57%) |
Oct 27, 2004 | 6.150 | 6.161 | 6.087 | 6.116 | 2,702,790 | -0.03(-0.54%) |
Oct 26, 2004 | 6.029 | 6.155 | 5.998 | 6.150 | 4,142,024 | +0.13(+2.24%) |
Oct 25, 2004 | 5.945 | 6.038 | 5.941 | 6.015 | 4,895,464 | +0.07(+1.17%) |
Oct 22, 2004 | 5.925 | 5.998 | 5.872 | 5.945 | 6,065,488 | +0.07(+1.13%) |
Oct 21, 2004 | 5.947 | 5.947 | 5.877 | 5.879 | 4,439,534 | -0.06(-1.05%) |
Oct 20, 2004 | 5.934 | 5.954 | 5.885 | 5.941 | 8,664,392 | +0.00(+0.00%) |
Oct 19, 2004 | 5.993 | 6.003 | 5.912 | 5.941 | 4,303,894 | -0.05(-0.87%) |
Oct 18, 2004 | 6.040 | 6.050 | 5.977 | 5.993 | 9,379,177 | -0.05(-0.77%) |
Oct 15, 2004 | 6.074 | 6.089 | 5.987 | 6.040 | 5,280,640 | -0.03(-0.57%) |
Oct 14, 2004 | 6.074 | 6.106 | 6.056 | 6.074 | 2,246,170 | +0.00(+0.02%) |
Oct 13, 2004 | 6.176 | 6.179 | 6.028 | 6.073 | 3,652,960 | -0.12(-1.87%) |
Oct 12, 2004 | 6.167 | 6.196 | 6.137 | 6.189 | 3,138,357 | +0.03(+0.54%) |
Oct 11, 2004 | 6.150 | 6.176 | 6.138 | 6.155 | 2,353,163 | +0.01(+0.17%) |
Oct 08, 2004 | 6.171 | 6.173 | 6.113 | 6.145 | 6,739,201 | -0.06(-0.91%) |
Oct 07, 2004 | 6.293 | 6.293 | 6.196 | 6.202 | 1,848,914 | -0.06(-0.99%) |
Oct 06, 2004 | 6.235 | 6.283 | 6.218 | 6.264 | 3,007,204 | +0.01(+0.23%) |
Oct 05, 2004 | 6.212 | 6.258 | 6.202 | 6.250 | 2,035,290 | +0.03(+0.42%) |
Oct 04, 2004 | 6.212 | 6.237 | 6.196 | 6.224 | 3,024,115 | +0.01(+0.19%) |
Oct 01, 2004 | 6.179 | 6.216 | 6.160 | 6.212 | 2,224,426 | +0.04(+0.66%) |
Sep 30, 2004 | 6.147 | 6.171 | 6.122 | 6.171 | 3,042,408 | +0.03(+0.45%) |
Sep 29, 2004 | 6.128 | 6.151 | 6.095 | 6.144 | 1,968,678 | +0.00(+0.00%) |
Sep 28, 2004 | 6.100 | 6.147 | 6.100 | 6.144 | 2,453,944 | +0.04(+0.71%) |
Sep 27, 2004 | 6.067 | 6.111 | 6.037 | 6.100 | 2,994,433 | +0.04(+0.62%) |
Sep 24, 2004 | 6.079 | 6.080 | 6.048 | 6.063 | 2,605,806 | -0.02(-0.29%) |
Sep 23, 2004 | 6.128 | 6.129 | 6.070 | 6.080 | 2,420,121 | -0.03(-0.55%) |
Sep 22, 2004 | 6.128 | 6.153 | 6.102 | 6.113 | 5,386,943 | +0.04(+0.60%) |
Sep 21, 2004 | 6.028 | 6.080 | 6.013 | 6.077 | 4,077,828 | +0.05(+0.82%) |
Sep 20, 2004 | 6.012 | 6.042 | 5.976 | 6.028 | 2,653,780 | -0.00(-0.02%) |
Sep 17, 2004 | 6.005 | 6.035 | 5.989 | 6.029 | 4,519,262 | +0.00(+0.05%) |
Sep 16, 2004 | 5.931 | 6.027 | 5.929 | 6.027 | 2,471,201 | +0.10(+1.61%) |
Sep 15, 2004 | 5.943 | 5.966 | 5.893 | 5.931 | 2,271,020 | -0.00(-0.07%) |
Sep 14, 2004 | 5.983 | 5.985 | 5.921 | 5.935 | 3,351,653 | -0.03(-0.56%) |
Sep 13, 2004 | 5.963 | 5.983 | 5.944 | 5.969 | 3,967,728 | +0.01(+0.12%) |
Sep 10, 2004 | 5.940 | 5.982 | 5.927 | 5.961 | 3,701,625 | +0.01(+0.22%) |
Sep 09, 2004 | 5.958 | 5.987 | 5.938 | 5.948 | 3,813,450 | -0.01(-0.17%) |
Sep 08, 2004 | 6.013 | 6.016 | 5.931 | 5.958 | 3,209,110 | -0.06(-1.06%) |
Sep 07, 2004 | 6.019 | 6.041 | 6.012 | 6.022 | 7,161,998 | -0.07(-1.12%) |
Sep 03, 2004 | 6.124 | 6.127 | 6.083 | 6.090 | 2,925,751 | -0.03(-0.57%) |
Sep 02, 2004 | 6.128 | 6.129 | 6.092 | 6.125 | 2,970,964 | +0.01(+0.19%) |
Sep 01, 2004 | 6.128 | 6.150 | 6.082 | 6.113 | 4,205,875 | -0.02(-0.33%) |
Aug 31, 2004 | 6.015 | 6.134 | 6.015 | 6.134 | 3,470,036 | +0.11(+1.90%) |
Aug 30, 2004 | 5.998 | 6.032 | 5.987 | 6.019 | 1,608,697 | +0.01(+0.17%) |
Aug 27, 2004 | 5.970 | 6.009 | 5.964 | 6.009 | 1,616,635 | +0.04(+0.70%) |
Aug 26, 2004 | 5.954 | 5.986 | 5.925 | 5.967 | 1,663,574 | +0.01(+0.22%) |
Aug 25, 2004 | 5.943 | 5.969 | 5.931 | 5.954 | 1,935,544 | +0.01(+0.20%) |
Aug 24, 2004 | 5.940 | 5.951 | 5.921 | 5.943 | 2,825,660 | +0.00(+0.02%) |
Aug 23, 2004 | 5.998 | 6.011 | 5.925 | 5.941 | 2,204,753 | -0.02(-0.27%) |
Aug 20, 2004 | 5.944 | 5.958 | 5.915 | 5.957 | 1,825,099 | +0.01(+0.22%) |
Aug 19, 2004 | 5.961 | 5.992 | 5.909 | 5.944 | 2,039,431 | -0.03(-0.46%) |
Aug 18, 2004 | 5.863 | 5.971 | 5.861 | 5.971 | 3,894,558 | +0.11(+1.85%) |
Aug 17, 2004 | 5.869 | 5.889 | 5.840 | 5.863 | 3,493,851 | -0.01(-0.15%) |
Aug 16, 2004 | 5.844 | 5.874 | 5.825 | 5.872 | 2,029,767 | +0.04(+0.67%) |
Aug 13, 2004 | 5.889 | 5.898 | 5.806 | 5.832 | 4,040,898 | -0.05(-0.86%) |
Aug 12, 2004 | 5.940 | 5.963 | 5.879 | 5.883 | 2,784,933 | -0.06(-1.00%) |
Aug 11, 2004 | 5.893 | 5.987 | 5.887 | 5.943 | 4,753,612 | +0.05(+0.84%) |
Aug 10, 2004 | 5.872 | 5.903 | 5.861 | 5.893 | 3,140,773 | +0.02(+0.37%) |
Aug 09, 2004 | 5.867 | 5.906 | 5.864 | 5.872 | 3,153,543 | -0.01(-0.22%) |
Aug 06, 2004 | 5.789 | 5.925 | 5.789 | 5.885 | 4,217,264 | +0.10(+1.65%) |
Aug 05, 2004 | 5.840 | 5.876 | 5.788 | 5.789 | 3,444,151 | -0.05(-0.87%) |
Aug 04, 2004 | 5.835 | 5.850 | 5.812 | 5.840 | 3,962,206 | +0.00(+0.02%) |
Aug 03, 2004 | 5.802 | 5.851 | 5.769 | 5.838 | 3,611,889 | +0.03(+0.55%) |