Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 6.140 | 6.174 | 6.120 | 6.156 | 444,718 | +0.06(+1.03%) |
Oct 28, 2004 | 6.079 | 6.124 | 6.064 | 6.093 | 1,282,464 | +0.08(+1.27%) |
Oct 27, 2004 | 5.987 | 6.025 | 5.924 | 6.016 | 519,580 | +0.00(+0.00%) |
Oct 26, 2004 | 5.983 | 6.016 | 5.909 | 6.016 | 552,110 | +0.04(+0.75%) |
Oct 25, 2004 | 5.945 | 5.974 | 5.913 | 5.972 | 719,659 | +0.07(+1.26%) |
Oct 22, 2004 | 5.954 | 5.972 | 5.898 | 5.898 | 3,535,465 | -0.18(-3.03%) |
Oct 21, 2004 | 6.008 | 6.082 | 5.996 | 6.082 | 1,727,182 | +0.10(+1.69%) |
Oct 20, 2004 | 5.978 | 6.003 | 5.956 | 5.981 | 665,294 | +0.05(+0.91%) |
Oct 19, 2004 | 5.990 | 5.996 | 5.913 | 5.927 | 466,107 | +0.00(+0.00%) |
Oct 18, 2004 | 5.891 | 5.931 | 5.866 | 5.927 | 440,707 | +0.00(+0.04%) |
Oct 15, 2004 | 5.884 | 5.958 | 5.857 | 5.924 | 740,157 | +0.10(+1.77%) |
Oct 14, 2004 | 5.853 | 5.871 | 5.799 | 5.821 | 1,738,768 | -0.02(-0.27%) |
Oct 13, 2004 | 5.904 | 5.907 | 5.812 | 5.837 | 1,557,405 | -0.05(-0.84%) |
Oct 12, 2004 | 5.900 | 5.907 | 5.823 | 5.886 | 1,964,246 | -0.13(-2.09%) |
Oct 11, 2004 | 6.014 | 6.028 | 5.992 | 6.012 | 660,393 | +0.01(+0.19%) |
Oct 08, 2004 | 6.030 | 6.073 | 5.983 | 6.001 | 503,093 | -0.01(-0.15%) |
Oct 07, 2004 | 6.025 | 6.048 | 5.990 | 6.010 | 1,367,129 | +0.01(+0.15%) |
Oct 06, 2004 | 5.958 | 6.008 | 5.940 | 6.001 | 305,242 | +0.00(+0.04%) |
Oct 05, 2004 | 5.992 | 6.030 | 5.960 | 5.999 | 610,039 | +0.01(+0.11%) |
Oct 04, 2004 | 5.947 | 6.034 | 5.947 | 5.992 | 962,516 | +0.05(+0.79%) |
Oct 01, 2004 | 5.859 | 5.954 | 5.857 | 5.945 | 1,313,656 | +0.17(+2.95%) |
Sep 30, 2004 | 5.779 | 5.817 | 5.727 | 5.774 | 410,406 | +0.00(+0.08%) |
Sep 29, 2004 | 5.797 | 5.808 | 5.745 | 5.770 | 741,939 | -0.01(-0.16%) |
Sep 28, 2004 | 5.781 | 5.788 | 5.734 | 5.779 | 602,909 | +0.05(+0.90%) |
Sep 27, 2004 | 5.767 | 5.790 | 5.727 | 5.727 | 1,270,432 | -0.04(-0.62%) |
Sep 24, 2004 | 5.673 | 5.850 | 5.671 | 5.763 | 1,989,200 | +0.16(+2.93%) |
Sep 23, 2004 | 5.637 | 5.648 | 5.574 | 5.599 | 304,796 | -0.02(-0.44%) |
Sep 22, 2004 | 5.664 | 5.664 | 5.615 | 5.624 | 549,882 | -0.02(-0.44%) |
Sep 21, 2004 | 5.613 | 5.662 | 5.577 | 5.648 | 551,664 | +0.12(+2.19%) |
Sep 20, 2004 | 5.496 | 5.572 | 5.478 | 5.527 | 2,516,802 | -0.11(-1.87%) |
Sep 17, 2004 | 5.648 | 5.648 | 5.574 | 5.633 | 2,078,322 | -0.05(-0.87%) |
Sep 16, 2004 | 5.644 | 5.702 | 5.644 | 5.682 | 1,306,526 | -0.05(-0.90%) |
Sep 15, 2004 | 5.823 | 5.823 | 5.702 | 5.734 | 1,299,397 | -0.17(-2.85%) |
Sep 14, 2004 | 5.915 | 5.951 | 5.873 | 5.902 | 513,342 | -0.04(-0.75%) |
Sep 13, 2004 | 5.918 | 6.003 | 5.913 | 5.947 | 762,437 | +0.10(+1.69%) |
Sep 10, 2004 | 5.754 | 5.857 | 5.743 | 5.848 | 701,389 | +0.15(+2.56%) |
Sep 09, 2004 | 5.693 | 5.720 | 5.662 | 5.702 | 389,017 | +0.03(+0.51%) |
Sep 08, 2004 | 5.633 | 5.696 | 5.633 | 5.673 | 433,132 | +0.03(+0.48%) |
Sep 07, 2004 | 5.635 | 5.669 | 5.619 | 5.646 | 468,335 | +0.07(+1.21%) |
Sep 03, 2004 | 5.590 | 5.617 | 5.577 | 5.579 | 575,727 | -0.00(-0.08%) |
Sep 02, 2004 | 5.530 | 5.604 | 5.516 | 5.583 | 381,887 | +0.08(+1.51%) |
Sep 01, 2004 | 5.527 | 5.534 | 5.464 | 5.500 | 1,242,359 | -0.08(-1.45%) |
Aug 31, 2004 | 5.532 | 5.581 | 5.491 | 5.581 | 708,073 | -0.04(-0.68%) |
Aug 30, 2004 | 5.624 | 5.655 | 5.608 | 5.619 | 415,308 | -0.04(-0.71%) |
Aug 27, 2004 | 5.639 | 5.669 | 5.622 | 5.660 | 243,302 | +0.00(+0.04%) |
Aug 26, 2004 | 5.664 | 5.693 | 5.615 | 5.657 | 610,039 | +0.04(+0.72%) |
Aug 25, 2004 | 5.568 | 5.635 | 5.525 | 5.617 | 380,550 | +0.04(+0.72%) |
Aug 24, 2004 | 5.613 | 5.633 | 5.521 | 5.577 | 392,581 | +0.07(+1.18%) |
Aug 23, 2004 | 5.595 | 5.604 | 5.512 | 5.512 | 524,036 | -0.09(-1.60%) |
Aug 20, 2004 | 5.503 | 5.608 | 5.503 | 5.601 | 392,136 | +0.02(+0.36%) |
Aug 19, 2004 | 5.613 | 5.628 | 5.532 | 5.581 | 566,815 | -0.03(-0.52%) |
Aug 18, 2004 | 5.500 | 5.633 | 5.491 | 5.610 | 634,547 | +0.05(+0.97%) |
Aug 17, 2004 | 5.543 | 5.588 | 5.532 | 5.556 | 3,551,953 | +0.09(+1.73%) |
Aug 16, 2004 | 5.348 | 5.496 | 5.343 | 5.462 | 697,378 | +0.09(+1.63%) |
Aug 13, 2004 | 5.404 | 5.435 | 5.345 | 5.375 | 1,070,799 | +0.09(+1.61%) |
Aug 12, 2004 | 5.296 | 5.328 | 5.260 | 5.289 | 643,460 | -0.09(-1.59%) |
Aug 11, 2004 | 5.314 | 5.375 | 5.289 | 5.375 | 1,634,941 | -0.09(-1.72%) |
Aug 10, 2004 | 5.399 | 5.478 | 5.399 | 5.469 | 766,893 | +0.17(+3.18%) |
Aug 09, 2004 | 5.341 | 5.352 | 5.278 | 5.301 | 1,090,852 | -0.04(-0.76%) |
Aug 06, 2004 | 5.413 | 5.413 | 5.305 | 5.341 | 854,233 | -0.09(-1.65%) |
Aug 05, 2004 | 5.494 | 5.509 | 5.408 | 5.431 | 968,754 | -0.03(-0.53%) |
Aug 04, 2004 | 5.384 | 5.482 | 5.359 | 5.460 | 813,682 | -0.04(-0.77%) |
Aug 03, 2004 | 5.550 | 5.563 | 5.489 | 5.503 | 378,768 | -0.07(-1.33%) |