Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 6.017 | 6.022 | 5.985 | 6.011 | 1,505,968 | -0.02(-0.26%) |
Oct 28, 2004 | 6.006 | 6.048 | 5.971 | 6.027 | 962,181 | +0.11(+1.82%) |
Oct 27, 2004 | 5.849 | 5.944 | 5.819 | 5.920 | 1,318,825 | -0.03(-0.47%) |
Oct 26, 2004 | 5.898 | 5.950 | 5.844 | 5.948 | 1,228,088 | +0.15(+2.55%) |
Oct 25, 2004 | 5.812 | 5.816 | 5.775 | 5.800 | 835,213 | +0.01(+0.24%) |
Oct 22, 2004 | 5.823 | 5.838 | 5.786 | 5.786 | 1,427,834 | -0.10(-1.77%) |
Oct 21, 2004 | 5.838 | 5.907 | 5.831 | 5.890 | 929,415 | +0.04(+0.60%) |
Oct 20, 2004 | 5.828 | 5.854 | 5.803 | 5.854 | 1,747,301 | -0.02(-0.36%) |
Oct 19, 2004 | 5.879 | 5.891 | 5.863 | 5.875 | 1,677,989 | +0.03(+0.48%) |
Oct 18, 2004 | 5.846 | 5.863 | 5.819 | 5.847 | 1,340,248 | +0.01(+0.15%) |
Oct 15, 2004 | 5.823 | 5.861 | 5.805 | 5.838 | 1,966,265 | +0.03(+0.55%) |
Oct 14, 2004 | 5.807 | 5.826 | 5.800 | 5.807 | 1,407,986 | +0.02(+0.37%) |
Oct 13, 2004 | 5.784 | 5.798 | 5.757 | 5.786 | 2,222,091 | -0.02(-0.43%) |
Oct 12, 2004 | 5.711 | 5.816 | 5.704 | 5.810 | 2,699,716 | -0.02(-0.42%) |
Oct 11, 2004 | 5.823 | 5.868 | 5.812 | 5.835 | 859,158 | -0.04(-0.69%) |
Oct 08, 2004 | 5.879 | 5.911 | 5.865 | 5.875 | 765,586 | +0.04(+0.66%) |
Oct 07, 2004 | 5.870 | 5.870 | 5.824 | 5.837 | 672,329 | -0.01(-0.21%) |
Oct 06, 2004 | 5.835 | 5.863 | 5.824 | 5.849 | 618,770 | -0.00(-0.06%) |
Oct 05, 2004 | 5.863 | 5.870 | 5.837 | 5.853 | 770,312 | +0.02(+0.33%) |
Oct 04, 2004 | 5.870 | 5.870 | 5.824 | 5.833 | 1,572,760 | -0.02(-0.39%) |
Oct 01, 2004 | 5.800 | 5.867 | 5.786 | 5.856 | 1,080,957 | +0.03(+0.58%) |
Sep 30, 2004 | 5.817 | 5.830 | 5.786 | 5.823 | 1,101,436 | -0.03(-0.54%) |
Sep 29, 2004 | 5.833 | 5.854 | 5.800 | 5.854 | 1,464,066 | -0.04(-0.72%) |
Sep 28, 2004 | 5.833 | 5.902 | 5.810 | 5.897 | 1,389,712 | +0.10(+1.67%) |
Sep 27, 2004 | 5.777 | 5.824 | 5.766 | 5.800 | 1,120,654 | -0.02(-0.36%) |
Sep 24, 2004 | 5.846 | 5.863 | 5.819 | 5.821 | 684,617 | -0.07(-1.11%) |
Sep 23, 2004 | 5.891 | 5.907 | 5.865 | 5.886 | 1,182,090 | -0.03(-0.48%) |
Sep 22, 2004 | 5.960 | 5.960 | 5.875 | 5.914 | 2,532,106 | -0.10(-1.67%) |
Sep 21, 2004 | 5.913 | 6.031 | 5.898 | 6.015 | 2,580,625 | +0.16(+2.68%) |
Sep 20, 2004 | 5.789 | 5.872 | 5.754 | 5.858 | 2,952,706 | -0.32(-5.19%) |
Sep 17, 2004 | 6.182 | 6.196 | 6.149 | 6.179 | 619,400 | +0.03(+0.55%) |
Sep 16, 2004 | 6.110 | 6.154 | 6.110 | 6.145 | 602,072 | +0.01(+0.11%) |
Sep 15, 2004 | 6.172 | 6.173 | 6.106 | 6.138 | 1,277,237 | -0.12(-1.94%) |
Sep 14, 2004 | 6.239 | 6.278 | 6.237 | 6.260 | 1,149,009 | -0.03(-0.50%) |
Sep 13, 2004 | 6.263 | 6.295 | 6.239 | 6.292 | 1,496,831 | +0.04(+0.65%) |
Sep 10, 2004 | 6.235 | 6.269 | 6.219 | 6.251 | 434,147 | +0.07(+1.14%) |
Sep 09, 2004 | 6.186 | 6.193 | 6.151 | 6.181 | 477,940 | -0.00(-0.06%) |
Sep 08, 2004 | 6.175 | 6.200 | 6.165 | 6.184 | 489,282 | -0.05(-0.74%) |
Sep 07, 2004 | 6.207 | 6.237 | 6.200 | 6.230 | 486,761 | +0.05(+0.74%) |
Sep 03, 2004 | 6.165 | 6.195 | 6.154 | 6.184 | 502,829 | -0.01(-0.11%) |
Sep 02, 2004 | 6.163 | 6.193 | 6.145 | 6.191 | 712,972 | +0.00(+0.06%) |
Sep 01, 2004 | 6.172 | 6.200 | 6.149 | 6.188 | 692,178 | +0.04(+0.72%) |
Aug 31, 2004 | 6.112 | 6.145 | 6.091 | 6.144 | 522,678 | +0.06(+1.02%) |
Aug 30, 2004 | 6.108 | 6.117 | 6.075 | 6.082 | 354,438 | -0.01(-0.09%) |
Aug 27, 2004 | 6.089 | 6.106 | 6.054 | 6.087 | 373,026 | +0.03(+0.47%) |
Aug 26, 2004 | 6.050 | 6.069 | 6.022 | 6.059 | 487,391 | +0.01(+0.12%) |
Aug 25, 2004 | 6.020 | 6.069 | 5.978 | 6.052 | 481,720 | -0.03(-0.55%) |
Aug 24, 2004 | 6.099 | 6.105 | 6.064 | 6.085 | 418,079 | -0.00(-0.06%) |
Aug 23, 2004 | 6.099 | 6.133 | 6.082 | 6.089 | 577,497 | -0.00(-0.03%) |
Aug 20, 2004 | 6.061 | 6.099 | 6.036 | 6.091 | 600,182 | -0.04(-0.66%) |
Aug 19, 2004 | 6.089 | 6.154 | 6.071 | 6.131 | 394,765 | +0.01(+0.14%) |
Aug 18, 2004 | 6.032 | 6.138 | 6.029 | 6.122 | 725,889 | -0.04(-0.60%) |
Aug 17, 2004 | 6.200 | 6.200 | 6.147 | 6.159 | 478,885 | +0.00(+0.03%) |
Aug 16, 2004 | 6.078 | 6.158 | 6.071 | 6.158 | 461,872 | +0.06(+1.01%) |
Aug 13, 2004 | 6.094 | 6.126 | 6.078 | 6.096 | 459,351 | +0.03(+0.49%) |
Aug 12, 2004 | 6.075 | 6.092 | 6.039 | 6.066 | 496,213 | -0.00(-0.06%) |
Aug 11, 2004 | 6.039 | 6.078 | 5.987 | 6.069 | 1,022,042 | -0.07(-1.09%) |
Aug 10, 2004 | 6.117 | 6.170 | 6.114 | 6.136 | 756,764 | -0.01(-0.09%) |
Aug 09, 2004 | 6.126 | 6.163 | 6.112 | 6.142 | 753,614 | +0.00(+0.06%) |
Aug 06, 2004 | 6.170 | 6.186 | 6.126 | 6.138 | 954,305 | -0.03(-0.51%) |
Aug 05, 2004 | 6.175 | 6.196 | 6.166 | 6.170 | 547,567 | -0.07(-1.19%) |
Aug 04, 2004 | 6.189 | 6.249 | 6.181 | 6.244 | 574,347 | +0.01(+0.08%) |
Aug 03, 2004 | 6.235 | 6.263 | 6.225 | 6.239 | 523,623 | -0.04(-0.62%) |