Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 6.456 | 6.476 | 6.437 | 6.459 | 473,261 | +0.01(+0.10%) |
Oct 28, 2004 | 6.469 | 6.473 | 6.437 | 6.453 | 373,482 | -0.01(-0.15%) |
Oct 27, 2004 | 6.440 | 6.473 | 6.427 | 6.463 | 526,049 | -0.01(-0.15%) |
Oct 26, 2004 | 6.469 | 6.473 | 6.381 | 6.473 | 920,281 | +0.02(+0.30%) |
Oct 25, 2004 | 6.515 | 6.518 | 6.420 | 6.453 | 727,437 | -0.05(-0.81%) |
Oct 22, 2004 | 6.466 | 6.541 | 6.443 | 6.505 | 616,978 | +0.02(+0.25%) |
Oct 21, 2004 | 6.502 | 6.502 | 6.433 | 6.489 | 741,168 | -0.02(-0.30%) |
Oct 20, 2004 | 6.505 | 6.522 | 6.446 | 6.509 | 511,708 | +0.00(+0.00%) |
Oct 19, 2004 | 6.532 | 6.551 | 6.496 | 6.509 | 559,003 | -0.02(-0.30%) |
Oct 18, 2004 | 6.525 | 6.551 | 6.496 | 6.528 | 674,038 | -0.00(-0.05%) |
Oct 15, 2004 | 6.522 | 6.561 | 6.512 | 6.532 | 1,038,062 | +0.01(+0.15%) |
Oct 14, 2004 | 6.538 | 6.545 | 6.450 | 6.522 | 542,831 | -0.02(-0.30%) |
Oct 13, 2004 | 6.518 | 6.545 | 6.496 | 6.541 | 509,877 | +0.02(+0.35%) |
Oct 12, 2004 | 6.538 | 6.538 | 6.499 | 6.518 | 647,797 | -0.02(-0.30%) |
Oct 11, 2004 | 6.541 | 6.541 | 6.505 | 6.538 | 388,739 | +0.03(+0.50%) |
Oct 08, 2004 | 6.522 | 6.545 | 6.496 | 6.505 | 550,765 | +0.00(+0.00%) |
Oct 07, 2004 | 6.518 | 6.538 | 6.486 | 6.505 | 545,577 | -0.03(-0.50%) |
Oct 06, 2004 | 6.499 | 6.538 | 6.476 | 6.538 | 541,611 | +0.01(+0.20%) |
Oct 05, 2004 | 6.522 | 6.541 | 6.492 | 6.525 | 458,919 | +0.00(+0.05%) |
Oct 04, 2004 | 6.528 | 6.541 | 6.476 | 6.522 | 509,877 | -0.02(-0.30%) |
Oct 01, 2004 | 6.489 | 6.541 | 6.469 | 6.541 | 414,370 | +0.04(+0.55%) |
Sep 30, 2004 | 6.502 | 6.505 | 6.423 | 6.505 | 533,372 | +0.05(+0.76%) |
Sep 29, 2004 | 6.437 | 6.456 | 6.414 | 6.456 | 650,848 | +0.05(+0.77%) |
Sep 28, 2004 | 6.446 | 6.453 | 6.371 | 6.407 | 628,573 | -0.01(-0.20%) |
Sep 27, 2004 | 6.407 | 6.423 | 6.355 | 6.420 | 714,926 | -0.01(-0.10%) |
Sep 24, 2004 | 6.476 | 6.509 | 6.427 | 6.427 | 470,820 | -0.03(-0.51%) |
Sep 23, 2004 | 6.450 | 6.489 | 6.358 | 6.459 | 676,174 | +0.03(+0.46%) |
Sep 22, 2004 | 6.414 | 6.450 | 6.364 | 6.430 | 631,015 | -0.01(-0.15%) |
Sep 21, 2004 | 6.496 | 6.518 | 6.414 | 6.440 | 598,060 | -0.04(-0.61%) |
Sep 20, 2004 | 6.496 | 6.512 | 6.427 | 6.479 | 700,890 | -0.01(-0.20%) |
Sep 17, 2004 | 6.473 | 6.505 | 6.433 | 6.492 | 533,067 | +0.02(+0.35%) |
Sep 16, 2004 | 6.368 | 6.473 | 6.345 | 6.469 | 598,365 | +0.13(+2.02%) |
Sep 15, 2004 | 6.341 | 6.407 | 6.328 | 6.341 | 517,200 | +0.02(+0.26%) |
Sep 14, 2004 | 6.450 | 6.496 | 6.325 | 6.325 | 635,286 | -0.13(-2.08%) |
Sep 13, 2004 | 6.433 | 6.492 | 6.407 | 6.459 | 512,013 | +0.04(+0.66%) |
Sep 10, 2004 | 6.341 | 6.417 | 6.309 | 6.417 | 440,612 | +0.12(+1.98%) |
Sep 09, 2004 | 6.423 | 6.466 | 6.292 | 6.292 | 574,870 | -0.14(-2.14%) |
Sep 08, 2004 | 6.496 | 6.518 | 6.427 | 6.430 | 624,912 | -0.03(-0.51%) |
Sep 07, 2004 | 6.394 | 6.515 | 6.394 | 6.463 | 623,386 | +0.04(+0.61%) |
Sep 03, 2004 | 6.391 | 6.437 | 6.302 | 6.423 | 468,379 | +0.04(+0.56%) |
Sep 02, 2004 | 6.364 | 6.391 | 6.332 | 6.387 | 375,923 | +0.02(+0.36%) |
Sep 01, 2004 | 6.289 | 6.364 | 6.246 | 6.364 | 490,958 | +0.10(+1.57%) |
Aug 31, 2004 | 6.227 | 6.286 | 6.201 | 6.266 | 397,893 | +0.04(+0.68%) |
Aug 30, 2004 | 6.276 | 6.276 | 6.194 | 6.224 | 424,134 | -0.04(-0.58%) |
Aug 27, 2004 | 6.217 | 6.260 | 6.204 | 6.260 | 352,123 | +0.07(+1.17%) |
Aug 26, 2004 | 6.194 | 6.227 | 6.161 | 6.187 | 669,766 | -0.04(-0.58%) |
Aug 25, 2004 | 6.237 | 6.240 | 6.194 | 6.224 | 462,886 | +0.00(+0.00%) |
Aug 24, 2004 | 6.194 | 6.253 | 6.174 | 6.224 | 566,326 | +0.01(+0.21%) |
Aug 23, 2004 | 6.299 | 6.302 | 6.178 | 6.210 | 583,109 | -0.11(-1.81%) |
Aug 20, 2004 | 6.256 | 6.325 | 6.210 | 6.325 | 494,620 | +0.07(+1.10%) |
Aug 19, 2004 | 6.220 | 6.256 | 6.184 | 6.256 | 461,361 | -0.00(-0.05%) |
Aug 18, 2004 | 6.161 | 6.276 | 6.112 | 6.260 | 439,391 | +0.13(+2.08%) |
Aug 17, 2004 | 6.145 | 6.165 | 6.096 | 6.132 | 592,568 | +0.01(+0.11%) |
Aug 16, 2004 | 6.099 | 6.145 | 6.079 | 6.125 | 358,226 | +0.03(+0.43%) |
Aug 13, 2004 | 6.047 | 6.128 | 6.040 | 6.099 | 330,459 | +0.04(+0.59%) |
Aug 12, 2004 | 6.161 | 6.161 | 6.063 | 6.063 | 402,775 | -0.10(-1.60%) |
Aug 11, 2004 | 6.181 | 6.201 | 6.102 | 6.161 | 331,984 | -0.04(-0.63%) |
Aug 10, 2004 | 6.092 | 6.220 | 6.092 | 6.201 | 339,307 | +0.08(+1.34%) |
Aug 09, 2004 | 6.128 | 6.178 | 6.112 | 6.119 | 252,344 | -0.01(-0.16%) |
Aug 06, 2004 | 6.191 | 6.237 | 6.112 | 6.128 | 260,278 | -0.07(-1.11%) |
Aug 05, 2004 | 6.227 | 6.276 | 6.145 | 6.197 | 310,625 | -0.03(-0.42%) |
Aug 04, 2004 | 6.165 | 6.224 | 6.142 | 6.224 | 424,745 | +0.04(+0.69%) |
Aug 03, 2004 | 6.161 | 6.220 | 6.132 | 6.181 | 354,259 | +0.02(+0.32%) |