Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 6.451 | 6.457 | 6.417 | 6.445 | 1,404,571 | -0.02(-0.26%) |
Oct 28, 2004 | 6.440 | 6.485 | 6.402 | 6.462 | 897,397 | +0.12(+1.82%) |
Oct 27, 2004 | 6.271 | 6.373 | 6.239 | 6.347 | 1,230,028 | -0.03(-0.47%) |
Oct 26, 2004 | 6.324 | 6.379 | 6.266 | 6.377 | 1,145,401 | +0.16(+2.55%) |
Oct 25, 2004 | 6.232 | 6.235 | 6.192 | 6.218 | 778,978 | +0.02(+0.24%) |
Oct 22, 2004 | 6.243 | 6.260 | 6.203 | 6.203 | 1,331,698 | -0.11(-1.77%) |
Oct 21, 2004 | 6.260 | 6.334 | 6.252 | 6.315 | 866,837 | +0.04(+0.60%) |
Oct 20, 2004 | 6.249 | 6.277 | 6.222 | 6.277 | 1,629,655 | -0.02(-0.36%) |
Oct 19, 2004 | 6.303 | 6.317 | 6.286 | 6.300 | 1,565,009 | +0.03(+0.48%) |
Oct 18, 2004 | 6.268 | 6.286 | 6.239 | 6.269 | 1,250,009 | +0.01(+0.15%) |
Oct 15, 2004 | 6.243 | 6.285 | 6.224 | 6.260 | 1,833,876 | +0.03(+0.55%) |
Oct 14, 2004 | 6.226 | 6.247 | 6.218 | 6.226 | 1,313,185 | +0.02(+0.37%) |
Oct 13, 2004 | 6.201 | 6.216 | 6.173 | 6.203 | 2,072,477 | -0.03(-0.42%) |
Oct 12, 2004 | 6.124 | 6.235 | 6.116 | 6.230 | 2,517,943 | -0.03(-0.42%) |
Oct 11, 2004 | 6.243 | 6.292 | 6.232 | 6.256 | 801,310 | -0.04(-0.69%) |
Oct 08, 2004 | 6.303 | 6.337 | 6.288 | 6.300 | 714,039 | +0.04(+0.66%) |
Oct 07, 2004 | 6.294 | 6.294 | 6.245 | 6.258 | 627,061 | -0.01(-0.21%) |
Oct 06, 2004 | 6.256 | 6.286 | 6.245 | 6.271 | 577,108 | -0.00(-0.06%) |
Oct 05, 2004 | 6.286 | 6.294 | 6.258 | 6.275 | 718,446 | +0.02(+0.33%) |
Oct 04, 2004 | 6.294 | 6.294 | 6.245 | 6.254 | 1,466,866 | -0.02(-0.39%) |
Oct 01, 2004 | 6.218 | 6.290 | 6.203 | 6.279 | 1,008,176 | +0.04(+0.58%) |
Sep 30, 2004 | 6.237 | 6.251 | 6.203 | 6.243 | 1,027,276 | -0.03(-0.54%) |
Sep 29, 2004 | 6.254 | 6.277 | 6.218 | 6.277 | 1,365,490 | -0.05(-0.72%) |
Sep 28, 2004 | 6.254 | 6.328 | 6.230 | 6.322 | 1,296,143 | +0.10(+1.67%) |
Sep 27, 2004 | 6.194 | 6.245 | 6.182 | 6.218 | 1,045,200 | -0.02(-0.36%) |
Sep 24, 2004 | 6.268 | 6.286 | 6.239 | 6.241 | 638,521 | -0.07(-1.11%) |
Sep 23, 2004 | 6.317 | 6.334 | 6.288 | 6.311 | 1,102,500 | -0.03(-0.48%) |
Sep 22, 2004 | 6.390 | 6.390 | 6.300 | 6.341 | 2,361,619 | -0.11(-1.67%) |
Sep 21, 2004 | 6.339 | 6.466 | 6.324 | 6.449 | 2,406,870 | +0.17(+2.68%) |
Sep 20, 2004 | 6.207 | 6.296 | 6.169 | 6.281 | 2,753,899 | -0.34(-5.19%) |
Sep 17, 2004 | 6.629 | 6.644 | 6.593 | 6.625 | 577,696 | +0.04(+0.55%) |
Sep 16, 2004 | 6.551 | 6.598 | 6.551 | 6.589 | 561,534 | +0.01(+0.11%) |
Sep 15, 2004 | 6.617 | 6.619 | 6.547 | 6.581 | 1,191,240 | -0.13(-1.94%) |
Sep 14, 2004 | 6.689 | 6.731 | 6.687 | 6.712 | 1,071,646 | -0.03(-0.50%) |
Sep 13, 2004 | 6.716 | 6.750 | 6.689 | 6.746 | 1,396,049 | +0.04(+0.65%) |
Sep 10, 2004 | 6.685 | 6.721 | 6.668 | 6.702 | 404,916 | +0.08(+1.14%) |
Sep 09, 2004 | 6.632 | 6.640 | 6.595 | 6.627 | 445,760 | -0.00(-0.06%) |
Sep 08, 2004 | 6.621 | 6.648 | 6.610 | 6.631 | 456,338 | -0.05(-0.74%) |
Sep 07, 2004 | 6.655 | 6.687 | 6.648 | 6.680 | 453,987 | +0.05(+0.74%) |
Sep 03, 2004 | 6.610 | 6.642 | 6.598 | 6.631 | 468,973 | -0.01(-0.11%) |
Sep 02, 2004 | 6.608 | 6.640 | 6.589 | 6.638 | 664,967 | +0.00(+0.06%) |
Sep 01, 2004 | 6.617 | 6.648 | 6.593 | 6.634 | 645,573 | +0.05(+0.72%) |
Aug 31, 2004 | 6.553 | 6.589 | 6.530 | 6.587 | 487,486 | +0.07(+1.02%) |
Aug 30, 2004 | 6.549 | 6.559 | 6.513 | 6.521 | 330,573 | -0.01(-0.09%) |
Aug 27, 2004 | 6.528 | 6.547 | 6.491 | 6.527 | 347,910 | +0.03(+0.47%) |
Aug 26, 2004 | 6.487 | 6.508 | 6.457 | 6.496 | 454,575 | +0.01(+0.12%) |
Aug 25, 2004 | 6.455 | 6.508 | 6.409 | 6.489 | 449,286 | -0.04(-0.55%) |
Aug 24, 2004 | 6.540 | 6.545 | 6.502 | 6.525 | 389,930 | -0.00(-0.06%) |
Aug 23, 2004 | 6.540 | 6.576 | 6.521 | 6.528 | 538,614 | -0.00(-0.03%) |
Aug 20, 2004 | 6.498 | 6.540 | 6.472 | 6.530 | 559,771 | -0.04(-0.66%) |
Aug 19, 2004 | 6.528 | 6.598 | 6.510 | 6.574 | 368,185 | +0.01(+0.14%) |
Aug 18, 2004 | 6.468 | 6.581 | 6.464 | 6.564 | 677,015 | -0.04(-0.60%) |
Aug 17, 2004 | 6.648 | 6.648 | 6.591 | 6.604 | 446,641 | +0.00(+0.03%) |
Aug 16, 2004 | 6.517 | 6.602 | 6.510 | 6.602 | 430,774 | +0.07(+1.01%) |
Aug 13, 2004 | 6.534 | 6.568 | 6.517 | 6.536 | 428,423 | +0.03(+0.49%) |
Aug 12, 2004 | 6.513 | 6.532 | 6.475 | 6.504 | 462,803 | -0.00(-0.06%) |
Aug 11, 2004 | 6.475 | 6.517 | 6.419 | 6.508 | 953,227 | -0.07(-1.09%) |
Aug 10, 2004 | 6.559 | 6.615 | 6.555 | 6.579 | 705,811 | -0.01(-0.09%) |
Aug 09, 2004 | 6.568 | 6.608 | 6.553 | 6.585 | 702,873 | +0.00(+0.06%) |
Aug 06, 2004 | 6.615 | 6.632 | 6.568 | 6.581 | 890,051 | -0.03(-0.51%) |
Aug 05, 2004 | 6.621 | 6.644 | 6.612 | 6.615 | 510,699 | -0.08(-1.19%) |
Aug 04, 2004 | 6.636 | 6.700 | 6.627 | 6.695 | 535,676 | +0.01(+0.08%) |
Aug 03, 2004 | 6.685 | 6.716 | 6.674 | 6.689 | 488,367 | -0.04(-0.62%) |