Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 5.988 | 6.205 | 5.988 | 6.144 | 2,858,530 | +0.03(+0.54%) |
Oct 28, 2004 | 6.127 | 6.221 | 6.055 | 6.110 | 1,411,230 | -0.00(-0.04%) |
Oct 27, 2004 | 6.077 | 6.121 | 6.074 | 6.113 | 697,048 | +0.04(+0.68%) |
Oct 26, 2004 | 6.088 | 6.096 | 6.066 | 6.072 | 1,217,355 | +0.03(+0.46%) |
Oct 25, 2004 | 6.055 | 6.083 | 6.033 | 6.044 | 921,582 | -0.02(-0.37%) |
Oct 22, 2004 | 6.055 | 6.082 | 6.029 | 6.066 | 1,030,694 | +0.02(+0.31%) |
Oct 21, 2004 | 6.055 | 6.079 | 6.031 | 6.047 | 789,928 | -0.01(-0.13%) |
Oct 20, 2004 | 5.894 | 6.055 | 5.880 | 6.055 | 1,155,134 | +0.18(+3.00%) |
Oct 19, 2004 | 5.927 | 5.950 | 5.878 | 5.879 | 1,479,762 | -0.07(-1.21%) |
Oct 18, 2004 | 6.033 | 6.068 | 5.933 | 5.951 | 1,043,318 | -0.06(-1.01%) |
Oct 15, 2004 | 6.041 | 6.050 | 6.006 | 6.012 | 488,745 | -0.02(-0.28%) |
Oct 14, 2004 | 6.066 | 6.066 | 6.025 | 6.028 | 745,742 | -0.01(-0.17%) |
Oct 13, 2004 | 6.060 | 6.060 | 6.002 | 6.038 | 1,466,236 | -0.02(-0.37%) |
Oct 12, 2004 | 6.059 | 6.065 | 5.997 | 6.060 | 1,176,776 | +0.00(+0.04%) |
Oct 11, 2004 | 6.022 | 6.072 | 6.022 | 6.058 | 1,243,505 | +0.01(+0.17%) |
Oct 08, 2004 | 6.046 | 6.056 | 6.033 | 6.048 | 1,181,285 | +0.00(+0.00%) |
Oct 07, 2004 | 6.070 | 6.083 | 6.044 | 6.048 | 1,032,497 | -0.02(-0.33%) |
Oct 06, 2004 | 6.044 | 6.094 | 6.044 | 6.068 | 2,502,341 | +0.02(+0.33%) |
Oct 05, 2004 | 6.044 | 6.060 | 6.038 | 6.048 | 10,204,141 | +0.00(+0.07%) |
Oct 04, 2004 | 6.082 | 6.082 | 6.044 | 6.044 | 1,569,937 | -0.15(-2.40%) |
Oct 01, 2004 | 6.092 | 6.204 | 6.092 | 6.192 | 659,175 | +0.10(+1.56%) |
Sep 30, 2004 | 6.068 | 6.107 | 6.055 | 6.097 | 526,618 | +0.01(+0.09%) |
Sep 29, 2004 | 6.096 | 6.121 | 6.066 | 6.092 | 500,468 | -0.01(-0.13%) |
Sep 28, 2004 | 6.007 | 6.127 | 6.007 | 6.099 | 879,200 | +0.08(+1.27%) |
Sep 27, 2004 | 5.994 | 6.027 | 5.966 | 6.023 | 699,753 | +0.03(+0.50%) |
Sep 24, 2004 | 5.988 | 6.025 | 5.982 | 5.993 | 553,671 | -0.01(-0.20%) |
Sep 23, 2004 | 6.011 | 6.033 | 6.001 | 6.005 | 716,886 | -0.01(-0.18%) |
Sep 22, 2004 | 5.995 | 6.022 | 5.981 | 6.016 | 440,051 | +0.01(+0.09%) |
Sep 21, 2004 | 5.938 | 6.088 | 5.916 | 6.011 | 835,917 | +0.08(+1.40%) |
Sep 20, 2004 | 5.828 | 5.944 | 5.822 | 5.927 | 656,470 | +0.09(+1.62%) |
Sep 17, 2004 | 5.878 | 5.882 | 5.809 | 5.833 | 947,733 | -0.07(-1.13%) |
Sep 16, 2004 | 5.833 | 5.905 | 5.794 | 5.900 | 525,717 | +0.07(+1.14%) |
Sep 15, 2004 | 5.820 | 5.842 | 5.767 | 5.833 | 576,214 | +0.02(+0.40%) |
Sep 14, 2004 | 5.955 | 5.955 | 5.689 | 5.810 | 1,760,205 | -0.13(-2.11%) |
Sep 13, 2004 | 5.933 | 5.988 | 5.897 | 5.935 | 462,594 | +0.00(+0.04%) |
Sep 10, 2004 | 5.933 | 5.999 | 5.933 | 5.933 | 645,649 | +0.00(+0.02%) |
Sep 09, 2004 | 5.966 | 5.966 | 5.884 | 5.932 | 860,264 | -0.00(-0.02%) |
Sep 08, 2004 | 5.929 | 5.961 | 5.905 | 5.933 | 661,880 | +0.02(+0.36%) |
Sep 07, 2004 | 5.927 | 5.933 | 5.866 | 5.912 | 632,122 | +0.01(+0.21%) |
Sep 03, 2004 | 5.883 | 5.916 | 5.850 | 5.900 | 564,492 | +0.05(+0.93%) |
Sep 02, 2004 | 5.816 | 5.883 | 5.816 | 5.845 | 707,869 | +0.03(+0.59%) |
Sep 01, 2004 | 5.794 | 5.833 | 5.770 | 5.811 | 707,869 | +0.01(+0.19%) |
Aug 31, 2004 | 5.700 | 5.811 | 5.700 | 5.800 | 989,213 | +0.12(+2.19%) |
Aug 30, 2004 | 5.683 | 5.719 | 5.663 | 5.676 | 1,151,527 | +0.01(+0.25%) |
Aug 27, 2004 | 5.667 | 5.676 | 5.625 | 5.661 | 671,799 | +0.02(+0.29%) |
Aug 26, 2004 | 5.645 | 5.680 | 5.581 | 5.645 | 820,587 | +0.02(+0.28%) |
Aug 25, 2004 | 5.642 | 5.645 | 5.617 | 5.629 | 1,055,942 | +0.02(+0.38%) |
Aug 24, 2004 | 5.617 | 5.622 | 5.563 | 5.608 | 876,495 | -0.00(-0.08%) |
Aug 23, 2004 | 5.639 | 5.639 | 5.555 | 5.612 | 661,880 | -0.01(-0.26%) |
Aug 20, 2004 | 5.591 | 5.627 | 5.580 | 5.627 | 571,706 | +0.04(+0.67%) |
Aug 19, 2004 | 5.546 | 5.598 | 5.536 | 5.589 | 623,105 | +0.04(+0.76%) |
Aug 18, 2004 | 5.541 | 5.584 | 5.541 | 5.547 | 752,054 | -0.00(-0.08%) |
Aug 17, 2004 | 5.595 | 5.597 | 5.538 | 5.551 | 723,199 | -0.04(-0.71%) |
Aug 16, 2004 | 5.545 | 5.609 | 5.523 | 5.591 | 1,523,948 | +0.06(+1.16%) |
Aug 13, 2004 | 5.528 | 5.534 | 5.519 | 5.527 | 1,999,167 | +0.01(+0.10%) |
Aug 12, 2004 | 5.519 | 5.541 | 5.519 | 5.522 | 7,298,720 | +0.00(+0.04%) |
Aug 11, 2004 | 5.573 | 5.574 | 5.517 | 5.519 | 2,599,729 | -0.13(-2.35%) |
Aug 10, 2004 | 5.733 | 5.778 | 5.649 | 5.652 | 696,146 | -0.08(-1.34%) |
Aug 09, 2004 | 5.698 | 5.733 | 5.695 | 5.729 | 752,956 | -0.00(-0.08%) |
Aug 06, 2004 | 5.775 | 5.794 | 5.695 | 5.733 | 487,843 | -0.03(-0.44%) |
Aug 05, 2004 | 5.811 | 5.849 | 5.701 | 5.759 | 612,284 | -0.06(-0.99%) |
Aug 04, 2004 | 5.886 | 5.910 | 5.794 | 5.816 | 652,863 | -0.10(-1.65%) |
Aug 03, 2004 | 5.966 | 5.999 | 5.874 | 5.914 | 736,725 | -0.03(-0.58%) |