Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 6.572 | 6.643 | 6.494 | 6.574 | 1,035,855 | +0.01(+0.15%) |
Oct 28, 2004 | 6.360 | 6.687 | 6.360 | 6.564 | 3,378,295 | +0.21(+3.33%) |
Oct 27, 2004 | 6.319 | 6.385 | 6.280 | 6.353 | 1,678,526 | +0.03(+0.53%) |
Oct 26, 2004 | 6.254 | 6.341 | 6.168 | 6.319 | 960,050 | +0.06(+0.88%) |
Oct 25, 2004 | 6.212 | 6.298 | 6.122 | 6.264 | 1,049,599 | +0.06(+1.05%) |
Oct 22, 2004 | 6.371 | 6.389 | 6.199 | 6.199 | 1,518,171 | -0.17(-2.69%) |
Oct 21, 2004 | 6.197 | 6.395 | 6.163 | 6.371 | 1,865,955 | +0.20(+3.21%) |
Oct 20, 2004 | 6.197 | 6.198 | 6.095 | 6.173 | 691,819 | -0.04(-0.58%) |
Oct 19, 2004 | 6.130 | 6.290 | 6.130 | 6.209 | 1,560,655 | +0.08(+1.31%) |
Oct 18, 2004 | 6.045 | 6.128 | 6.020 | 6.128 | 1,243,692 | +0.07(+1.17%) |
Oct 15, 2004 | 6.064 | 6.096 | 6.019 | 6.058 | 1,033,772 | -0.01(-0.10%) |
Oct 14, 2004 | 6.146 | 6.164 | 5.994 | 6.064 | 1,509,424 | -0.09(-1.54%) |
Oct 13, 2004 | 6.137 | 6.187 | 6.122 | 6.158 | 2,284,545 | -0.15(-2.42%) |
Oct 12, 2004 | 6.179 | 6.328 | 6.156 | 6.311 | 1,427,789 | +0.16(+2.56%) |
Oct 11, 2004 | 6.143 | 6.164 | 6.079 | 6.154 | 1,120,822 | +0.03(+0.51%) |
Oct 08, 2004 | 6.260 | 6.266 | 6.122 | 6.122 | 880,497 | -0.15(-2.39%) |
Oct 07, 2004 | 6.338 | 6.341 | 6.230 | 6.272 | 785,533 | -0.06(-0.89%) |
Oct 06, 2004 | 6.308 | 6.349 | 6.284 | 6.329 | 718,059 | +0.00(+0.04%) |
Oct 05, 2004 | 6.365 | 6.392 | 6.316 | 6.326 | 885,495 | -0.04(-0.70%) |
Oct 04, 2004 | 6.362 | 6.433 | 6.328 | 6.371 | 1,386,971 | +0.01(+0.23%) |
Oct 01, 2004 | 6.380 | 6.382 | 6.284 | 6.356 | 1,977,995 | -0.07(-1.12%) |
Sep 30, 2004 | 6.380 | 6.454 | 6.380 | 6.428 | 1,563,987 | -0.01(-0.21%) |
Sep 29, 2004 | 6.312 | 6.500 | 6.302 | 6.442 | 1,515,672 | +0.14(+2.23%) |
Sep 28, 2004 | 6.290 | 6.362 | 6.229 | 6.301 | 1,151,644 | +0.01(+0.17%) |
Sep 27, 2004 | 6.235 | 6.330 | 6.185 | 6.290 | 1,137,899 | +0.03(+0.40%) |
Sep 24, 2004 | 6.318 | 6.460 | 6.245 | 6.265 | 4,038,043 | -0.10(-1.58%) |
Sep 23, 2004 | 5.947 | 6.396 | 5.947 | 6.366 | 7,141,444 | +0.72(+12.83%) |
Sep 22, 2004 | 5.672 | 5.705 | 5.582 | 5.642 | 972,545 | -0.04(-0.78%) |
Sep 21, 2004 | 5.517 | 5.687 | 5.504 | 5.687 | 889,660 | +0.17(+3.07%) |
Sep 20, 2004 | 5.546 | 5.565 | 5.517 | 5.517 | 443,164 | -0.00(-0.09%) |
Sep 17, 2004 | 5.504 | 5.527 | 5.484 | 5.522 | 357,363 | +0.01(+0.20%) |
Sep 16, 2004 | 5.519 | 5.556 | 5.498 | 5.511 | 292,805 | -0.01(-0.13%) |
Sep 15, 2004 | 5.573 | 5.605 | 5.499 | 5.519 | 606,018 | -0.07(-1.27%) |
Sep 14, 2004 | 5.559 | 5.648 | 5.559 | 5.589 | 548,124 | +0.03(+0.54%) |
Sep 13, 2004 | 5.516 | 5.642 | 5.516 | 5.559 | 354,448 | +0.03(+0.48%) |
Sep 10, 2004 | 5.496 | 5.561 | 5.458 | 5.533 | 369,859 | +0.05(+0.85%) |
Sep 09, 2004 | 5.444 | 5.523 | 5.428 | 5.486 | 699,733 | +0.03(+0.59%) |
Sep 08, 2004 | 5.378 | 5.491 | 5.373 | 5.454 | 546,041 | +0.08(+1.54%) |
Sep 07, 2004 | 5.358 | 5.406 | 5.322 | 5.371 | 538,544 | +0.01(+0.25%) |
Sep 03, 2004 | 5.398 | 5.422 | 5.330 | 5.358 | 518,135 | -0.05(-0.98%) |
Sep 02, 2004 | 5.324 | 5.410 | 5.317 | 5.410 | 769,706 | +0.07(+1.39%) |
Sep 01, 2004 | 5.318 | 5.344 | 5.299 | 5.336 | 690,153 | +0.01(+0.20%) |
Aug 31, 2004 | 5.300 | 5.330 | 5.275 | 5.325 | 940,474 | +0.01(+0.27%) |
Aug 30, 2004 | 5.354 | 5.354 | 5.306 | 5.311 | 442,331 | -0.07(-1.25%) |
Aug 27, 2004 | 5.336 | 5.404 | 5.335 | 5.378 | 475,652 | +0.04(+0.67%) |
Aug 26, 2004 | 5.306 | 5.354 | 5.299 | 5.342 | 519,801 | +0.03(+0.47%) |
Aug 25, 2004 | 5.264 | 5.330 | 5.232 | 5.317 | 623,512 | +0.01(+0.14%) |
Aug 24, 2004 | 5.326 | 5.340 | 5.292 | 5.310 | 526,049 | -0.02(-0.41%) |
Aug 23, 2004 | 5.296 | 5.342 | 5.283 | 5.331 | 649,335 | +0.03(+0.66%) |
Aug 20, 2004 | 5.270 | 5.296 | 5.257 | 5.296 | 471,486 | +0.03(+0.50%) |
Aug 19, 2004 | 5.252 | 5.281 | 5.204 | 5.270 | 940,891 | -0.01(-0.11%) |
Aug 18, 2004 | 5.186 | 5.276 | 5.164 | 5.276 | 845,094 | +0.10(+1.88%) |
Aug 17, 2004 | 5.198 | 5.220 | 5.162 | 5.179 | 608,518 | -0.03(-0.60%) |
Aug 16, 2004 | 5.085 | 5.210 | 5.085 | 5.210 | 392,350 | +0.11(+2.21%) |
Aug 13, 2004 | 5.091 | 5.120 | 5.053 | 5.097 | 1,091,250 | +0.01(+0.26%) |
Aug 12, 2004 | 5.024 | 5.102 | 5.011 | 5.084 | 1,209,122 | +0.06(+1.24%) |
Aug 11, 2004 | 5.096 | 5.096 | 4.971 | 5.022 | 1,669,780 | -0.09(-1.76%) |
Aug 10, 2004 | 5.132 | 5.142 | 5.095 | 5.112 | 696,401 | -0.01(-0.21%) |
Aug 09, 2004 | 5.162 | 5.182 | 5.107 | 5.122 | 578,112 | -0.05(-0.88%) |
Aug 06, 2004 | 5.330 | 5.332 | 5.118 | 5.168 | 1,130,402 | -0.17(-3.24%) |
Aug 05, 2004 | 5.396 | 5.396 | 5.312 | 5.341 | 567,700 | -0.06(-1.18%) |
Aug 04, 2004 | 5.414 | 5.414 | 5.390 | 5.404 | 893,409 | -0.02(-0.38%) |
Aug 03, 2004 | 5.439 | 5.439 | 5.410 | 5.425 | 784,700 | -0.03(-0.53%) |