Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 6.432 | 6.461 | 6.388 | 6.436 | 1,354,133 | +0.00(+0.04%) |
Oct 28, 2004 | 6.396 | 6.457 | 6.396 | 6.433 | 572,932 | +0.05(+0.85%) |
Oct 27, 2004 | 6.293 | 6.382 | 6.262 | 6.379 | 1,325,486 | +0.06(+0.94%) |
Oct 26, 2004 | 6.321 | 6.330 | 6.257 | 6.320 | 880,302 | +0.01(+0.10%) |
Oct 25, 2004 | 6.322 | 6.335 | 6.277 | 6.313 | 623,257 | -0.02(-0.31%) |
Oct 22, 2004 | 6.370 | 6.387 | 6.322 | 6.333 | 1,018,116 | -0.02(-0.24%) |
Oct 21, 2004 | 6.312 | 6.348 | 6.289 | 6.348 | 1,045,988 | +0.11(+1.76%) |
Oct 20, 2004 | 6.241 | 6.263 | 6.226 | 6.238 | 1,168,317 | +0.02(+0.31%) |
Oct 19, 2004 | 6.238 | 6.269 | 6.211 | 6.219 | 1,227,159 | +0.02(+0.33%) |
Oct 18, 2004 | 6.171 | 6.200 | 6.145 | 6.198 | 1,110,250 | +0.06(+1.03%) |
Oct 15, 2004 | 6.083 | 6.178 | 6.063 | 6.135 | 1,779,187 | +0.11(+1.80%) |
Oct 14, 2004 | 6.068 | 6.083 | 6.021 | 6.027 | 1,708,732 | -0.04(-0.62%) |
Oct 13, 2004 | 6.082 | 6.098 | 6.038 | 6.064 | 1,194,641 | +0.00(+0.02%) |
Oct 12, 2004 | 6.090 | 6.090 | 6.030 | 6.063 | 856,301 | -0.06(-0.97%) |
Oct 11, 2004 | 6.136 | 6.148 | 6.117 | 6.122 | 589,191 | -0.03(-0.42%) |
Oct 08, 2004 | 6.122 | 6.182 | 6.114 | 6.148 | 941,467 | +0.08(+1.28%) |
Oct 07, 2004 | 6.103 | 6.109 | 6.067 | 6.071 | 991,792 | -0.05(-0.84%) |
Oct 06, 2004 | 6.109 | 6.148 | 6.090 | 6.122 | 518,736 | +0.02(+0.30%) |
Oct 05, 2004 | 6.056 | 6.127 | 6.056 | 6.104 | 873,334 | +0.05(+0.75%) |
Oct 04, 2004 | 6.085 | 6.098 | 6.032 | 6.059 | 827,654 | +0.03(+0.45%) |
Oct 01, 2004 | 5.963 | 6.065 | 5.957 | 6.032 | 1,469,494 | +0.22(+3.80%) |
Sep 30, 2004 | 5.833 | 5.872 | 5.786 | 5.811 | 1,329,357 | +0.02(+0.36%) |
Sep 29, 2004 | 5.757 | 5.801 | 5.746 | 5.790 | 570,609 | +0.08(+1.45%) |
Sep 28, 2004 | 5.691 | 5.721 | 5.677 | 5.708 | 648,807 | +0.06(+1.14%) |
Sep 27, 2004 | 5.652 | 5.679 | 5.634 | 5.643 | 747,908 | -0.02(-0.34%) |
Sep 24, 2004 | 5.687 | 5.691 | 5.655 | 5.662 | 519,510 | -0.04(-0.77%) |
Sep 23, 2004 | 5.688 | 5.728 | 5.677 | 5.706 | 875,657 | +0.02(+0.39%) |
Sep 22, 2004 | 5.727 | 5.733 | 5.683 | 5.684 | 634,870 | -0.11(-1.85%) |
Sep 21, 2004 | 5.740 | 5.807 | 5.728 | 5.792 | 482,347 | +0.10(+1.77%) |
Sep 20, 2004 | 5.656 | 5.714 | 5.656 | 5.691 | 695,261 | -0.06(-1.10%) |
Sep 17, 2004 | 5.758 | 5.770 | 5.730 | 5.754 | 554,350 | +0.05(+0.95%) |
Sep 16, 2004 | 5.683 | 5.728 | 5.678 | 5.700 | 653,452 | +0.00(+0.02%) |
Sep 15, 2004 | 5.742 | 5.742 | 5.674 | 5.699 | 848,559 | -0.05(-0.92%) |
Sep 14, 2004 | 5.766 | 5.770 | 5.730 | 5.752 | 960,823 | +0.02(+0.41%) |
Sep 13, 2004 | 5.726 | 5.762 | 5.721 | 5.728 | 777,329 | +0.03(+0.57%) |
Sep 10, 2004 | 5.699 | 5.711 | 5.670 | 5.696 | 679,776 | +0.03(+0.55%) |
Sep 09, 2004 | 5.640 | 5.677 | 5.618 | 5.665 | 525,704 | +0.04(+0.71%) |
Sep 08, 2004 | 5.586 | 5.653 | 5.582 | 5.625 | 521,832 | -0.00(-0.02%) |
Sep 07, 2004 | 5.612 | 5.653 | 5.599 | 5.626 | 816,815 | +0.08(+1.40%) |
Sep 03, 2004 | 5.551 | 5.591 | 5.527 | 5.549 | 641,839 | -0.04(-0.79%) |
Sep 02, 2004 | 5.537 | 5.598 | 5.516 | 5.593 | 620,934 | +0.06(+1.14%) |
Sep 01, 2004 | 5.518 | 5.556 | 5.511 | 5.529 | 477,701 | -0.01(-0.26%) |
Aug 31, 2004 | 5.532 | 5.546 | 5.494 | 5.544 | 1,371,166 | +0.06(+1.13%) |
Aug 30, 2004 | 5.514 | 5.544 | 5.482 | 5.482 | 596,159 | -0.03(-0.59%) |
Aug 27, 2004 | 5.498 | 5.533 | 5.463 | 5.514 | 443,635 | -0.03(-0.54%) |
Aug 26, 2004 | 5.547 | 5.553 | 5.510 | 5.544 | 710,745 | -0.01(-0.09%) |
Aug 25, 2004 | 5.478 | 5.559 | 5.469 | 5.549 | 6,261,995 | +0.08(+1.54%) |
Aug 24, 2004 | 5.489 | 5.494 | 5.436 | 5.465 | 559,770 | +0.01(+0.24%) |
Aug 23, 2004 | 5.498 | 5.511 | 5.445 | 5.452 | 825,332 | -0.04(-0.68%) |
Aug 20, 2004 | 5.431 | 5.505 | 5.431 | 5.489 | 844,688 | -0.01(-0.09%) |
Aug 19, 2004 | 5.518 | 5.533 | 5.471 | 5.494 | 527,252 | +0.00(+0.02%) |
Aug 18, 2004 | 5.389 | 5.507 | 5.389 | 5.493 | 851,656 | +0.06(+1.05%) |
Aug 17, 2004 | 5.458 | 5.478 | 5.417 | 5.436 | 805,976 | +0.04(+0.69%) |
Aug 16, 2004 | 5.354 | 5.407 | 5.345 | 5.399 | 727,004 | +0.05(+0.89%) |
Aug 13, 2004 | 5.360 | 5.380 | 5.319 | 5.351 | 600,030 | +0.04(+0.73%) |
Aug 12, 2004 | 5.319 | 5.354 | 5.277 | 5.312 | 1,723,442 | -0.03(-0.51%) |
Aug 11, 2004 | 5.334 | 5.355 | 5.263 | 5.339 | 618,612 | -0.06(-1.20%) |
Aug 10, 2004 | 5.358 | 5.420 | 5.358 | 5.404 | 958,500 | +0.05(+0.97%) |
Aug 09, 2004 | 5.361 | 5.386 | 5.339 | 5.352 | 785,846 | -0.04(-0.77%) |
Aug 06, 2004 | 5.457 | 5.466 | 5.389 | 5.394 | 814,493 | -0.03(-0.60%) |
Aug 05, 2004 | 5.510 | 5.510 | 5.426 | 5.426 | 828,429 | -0.09(-1.71%) |
Aug 04, 2004 | 5.460 | 5.538 | 5.447 | 5.520 | 610,095 | -0.01(-0.19%) |
Aug 03, 2004 | 5.531 | 5.571 | 5.516 | 5.531 | 968,565 | -0.06(-1.11%) |