Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 6.017 | 6.063 | 6.017 | 6.029 | 68,251 | -0.01(-0.14%) |
Oct 28, 2004 | 6.034 | 6.046 | 6.013 | 6.038 | 81,469 | -0.01(-0.14%) |
Oct 27, 2004 | 6.046 | 6.050 | 6.021 | 6.046 | 40,614 | +0.02(+0.35%) |
Oct 26, 2004 | 6.046 | 6.063 | 6.025 | 6.025 | 51,188 | -0.02(-0.28%) |
Oct 25, 2004 | 6.104 | 6.104 | 6.042 | 6.042 | 71,616 | -0.05(-0.75%) |
Oct 22, 2004 | 6.092 | 6.100 | 6.079 | 6.088 | 34,366 | -0.01(-0.14%) |
Oct 21, 2004 | 6.104 | 6.138 | 6.096 | 6.096 | 93,725 | -0.01(-0.20%) |
Oct 20, 2004 | 6.108 | 6.142 | 6.100 | 6.108 | 73,058 | -0.02(-0.27%) |
Oct 19, 2004 | 6.108 | 6.129 | 6.096 | 6.125 | 59,119 | +0.01(+0.14%) |
Oct 18, 2004 | 6.158 | 6.158 | 6.108 | 6.117 | 60,801 | +0.00(+0.00%) |
Oct 15, 2004 | 6.113 | 6.125 | 6.088 | 6.117 | 60,080 | +0.02(+0.27%) |
Oct 14, 2004 | 6.100 | 6.100 | 6.063 | 6.100 | 76,662 | +0.00(+0.07%) |
Oct 13, 2004 | 6.083 | 6.117 | 6.071 | 6.096 | 74,740 | -0.01(-0.20%) |
Oct 12, 2004 | 6.054 | 6.150 | 6.054 | 6.108 | 92,283 | +0.05(+0.89%) |
Oct 11, 2004 | 6.067 | 6.067 | 6.054 | 6.054 | 59,600 | -0.01(-0.21%) |
Oct 08, 2004 | 5.992 | 6.079 | 5.984 | 6.067 | 98,051 | +0.03(+0.55%) |
Oct 07, 2004 | 6.071 | 6.075 | 6.034 | 6.034 | 106,462 | -0.03(-0.48%) |
Oct 06, 2004 | 6.000 | 6.063 | 6.000 | 6.063 | 110,788 | +0.06(+1.04%) |
Oct 05, 2004 | 5.988 | 6.009 | 5.967 | 6.000 | 69,212 | +0.02(+0.35%) |
Oct 04, 2004 | 5.963 | 5.979 | 5.938 | 5.979 | 41,816 | +0.02(+0.35%) |
Oct 01, 2004 | 5.938 | 5.963 | 5.930 | 5.959 | 54,553 | +0.02(+0.35%) |
Sep 30, 2004 | 5.971 | 5.975 | 5.930 | 5.938 | 131,216 | -0.04(-0.70%) |
Sep 29, 2004 | 6.034 | 6.034 | 5.946 | 5.979 | 145,154 | -0.05(-0.90%) |
Sep 28, 2004 | 6.013 | 6.046 | 5.971 | 6.034 | 180,722 | +0.03(+0.55%) |
Sep 27, 2004 | 5.984 | 6.021 | 5.963 | 6.000 | 125,208 | +0.05(+0.77%) |
Sep 24, 2004 | 5.942 | 5.996 | 5.942 | 5.954 | 115,595 | +0.01(+0.21%) |
Sep 23, 2004 | 5.934 | 5.967 | 5.930 | 5.942 | 71,856 | +0.02(+0.28%) |
Sep 22, 2004 | 5.925 | 5.934 | 5.909 | 5.925 | 161,977 | -0.01(-0.14%) |
Sep 21, 2004 | 5.950 | 5.950 | 5.913 | 5.934 | 69,212 | -0.01(-0.14%) |
Sep 20, 2004 | 5.925 | 5.942 | 5.905 | 5.942 | 145,395 | +0.02(+0.28%) |
Sep 17, 2004 | 5.930 | 5.938 | 5.909 | 5.925 | 51,909 | +0.02(+0.35%) |
Sep 16, 2004 | 5.888 | 5.930 | 5.888 | 5.905 | 67,290 | -0.01(-0.14%) |
Sep 15, 2004 | 5.884 | 5.913 | 5.884 | 5.913 | 79,066 | +0.02(+0.35%) |
Sep 14, 2004 | 5.884 | 5.900 | 5.859 | 5.892 | 84,353 | +0.00(+0.07%) |
Sep 13, 2004 | 5.909 | 5.917 | 5.888 | 5.888 | 53,111 | +0.00(+0.00%) |
Sep 10, 2004 | 5.880 | 5.909 | 5.875 | 5.888 | 73,298 | +0.00(+0.00%) |
Sep 09, 2004 | 5.888 | 5.888 | 5.855 | 5.888 | 36,048 | +0.00(+0.07%) |
Sep 08, 2004 | 5.880 | 5.888 | 5.855 | 5.884 | 151,403 | -0.02(-0.28%) |
Sep 07, 2004 | 5.909 | 5.934 | 5.880 | 5.900 | 96,850 | +0.00(+0.07%) |
Sep 03, 2004 | 5.967 | 5.975 | 5.888 | 5.896 | 87,237 | -0.07(-1.12%) |
Sep 02, 2004 | 6.000 | 6.009 | 5.950 | 5.963 | 98,772 | -0.02(-0.28%) |
Sep 01, 2004 | 6.013 | 6.021 | 5.979 | 5.979 | 57,437 | -0.03(-0.48%) |
Aug 31, 2004 | 6.000 | 6.013 | 5.988 | 6.009 | 115,354 | +0.02(+0.42%) |
Aug 30, 2004 | 6.034 | 6.034 | 5.963 | 5.984 | 85,074 | -0.03(-0.48%) |
Aug 27, 2004 | 6.034 | 6.059 | 6.004 | 6.013 | 74,500 | -0.01(-0.21%) |
Aug 26, 2004 | 6.021 | 6.071 | 6.004 | 6.025 | 130,254 | -0.00(-0.07%) |
Aug 25, 2004 | 5.925 | 6.171 | 5.925 | 6.029 | 263,634 | +0.10(+1.76%) |
Aug 24, 2004 | 5.884 | 5.930 | 5.884 | 5.925 | 83,151 | +0.04(+0.71%) |
Aug 23, 2004 | 5.867 | 5.909 | 5.855 | 5.884 | 123,045 | +0.00(+0.00%) |
Aug 20, 2004 | 5.900 | 5.905 | 5.867 | 5.884 | 102,617 | -0.04(-0.70%) |
Aug 19, 2004 | 5.909 | 5.950 | 5.884 | 5.925 | 83,391 | +0.04(+0.64%) |
Aug 18, 2004 | 5.888 | 5.917 | 5.880 | 5.888 | 118,479 | -0.02(-0.35%) |
Aug 17, 2004 | 5.888 | 5.913 | 5.871 | 5.909 | 135,542 | +0.03(+0.57%) |
Aug 16, 2004 | 5.888 | 5.905 | 5.867 | 5.875 | 58,638 | -0.01(-0.21%) |
Aug 13, 2004 | 5.809 | 5.905 | 5.809 | 5.888 | 113,912 | +0.09(+1.51%) |
Aug 12, 2004 | 5.855 | 5.859 | 5.784 | 5.801 | 150,922 | -0.03(-0.57%) |
Aug 11, 2004 | 5.830 | 5.846 | 5.801 | 5.834 | 87,237 | -0.03(-0.50%) |
Aug 10, 2004 | 5.867 | 5.888 | 5.842 | 5.863 | 88,198 | -0.01(-0.14%) |
Aug 09, 2004 | 5.859 | 5.888 | 5.838 | 5.871 | 128,332 | +0.02(+0.43%) |
Aug 06, 2004 | 5.825 | 5.850 | 5.825 | 5.846 | 64,166 | +0.05(+0.79%) |
Aug 05, 2004 | 5.771 | 5.801 | 5.767 | 5.801 | 98,772 | +0.00(+0.07%) |
Aug 04, 2004 | 5.801 | 5.801 | 5.771 | 5.796 | 87,958 | +0.00(+0.00%) |
Aug 03, 2004 | 5.755 | 5.805 | 5.734 | 5.796 | 177,117 | +0.06(+1.02%) |