Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 6.011 | 6.049 | 5.893 | 5.973 | 2,017,303 | -0.08(-1.39%) |
Oct 28, 2004 | 5.985 | 6.077 | 5.957 | 6.057 | 3,079,750 | +0.08(+1.28%) |
Oct 27, 2004 | 5.883 | 6.054 | 5.824 | 5.980 | 4,785,545 | -0.12(-1.97%) |
Oct 26, 2004 | 6.103 | 6.218 | 6.088 | 6.101 | 1,882,817 | -0.04(-0.67%) |
Oct 25, 2004 | 6.072 | 6.167 | 6.029 | 6.141 | 841,012 | +0.06(+0.92%) |
Oct 22, 2004 | 6.088 | 6.203 | 6.085 | 6.085 | 966,742 | -0.03(-0.46%) |
Oct 21, 2004 | 6.060 | 6.131 | 6.011 | 6.113 | 1,179,731 | +0.05(+0.84%) |
Oct 20, 2004 | 5.998 | 6.088 | 5.983 | 6.062 | 1,577,562 | +0.00(+0.04%) |
Oct 19, 2004 | 6.254 | 6.254 | 6.039 | 6.060 | 1,273,247 | -0.19(-3.11%) |
Oct 18, 2004 | 6.231 | 6.300 | 6.205 | 6.254 | 1,223,831 | -0.00(-0.04%) |
Oct 15, 2004 | 6.241 | 6.280 | 5.993 | 6.257 | 1,846,849 | +0.00(+0.00%) |
Oct 14, 2004 | 6.369 | 6.410 | 6.226 | 6.257 | 1,278,251 | -0.09(-1.49%) |
Oct 13, 2004 | 6.392 | 6.400 | 6.331 | 6.351 | 778,460 | -0.03(-0.48%) |
Oct 12, 2004 | 6.395 | 6.423 | 6.367 | 6.382 | 778,773 | -0.03(-0.44%) |
Oct 11, 2004 | 6.407 | 6.420 | 6.390 | 6.410 | 709,653 | +0.02(+0.24%) |
Oct 08, 2004 | 6.364 | 6.471 | 6.364 | 6.395 | 903,564 | +0.01(+0.08%) |
Oct 07, 2004 | 6.454 | 6.456 | 6.369 | 6.390 | 932,338 | -0.10(-1.50%) |
Oct 06, 2004 | 6.484 | 6.540 | 6.443 | 6.487 | 857,901 | -0.03(-0.39%) |
Oct 05, 2004 | 6.574 | 6.574 | 6.484 | 6.512 | 700,583 | -0.02(-0.35%) |
Oct 04, 2004 | 6.597 | 6.633 | 6.502 | 6.535 | 1,146,579 | -0.06(-0.93%) |
Oct 01, 2004 | 6.446 | 6.597 | 6.410 | 6.597 | 1,730,815 | +0.19(+3.04%) |
Sep 30, 2004 | 6.221 | 6.459 | 6.218 | 6.402 | 2,287,528 | +0.15(+2.46%) |
Sep 29, 2004 | 6.267 | 6.267 | 6.208 | 6.249 | 1,056,817 | -0.01(-0.20%) |
Sep 28, 2004 | 6.251 | 6.318 | 6.251 | 6.262 | 1,101,541 | -0.01(-0.20%) |
Sep 27, 2004 | 6.308 | 6.328 | 6.246 | 6.274 | 1,525,019 | -0.03(-0.53%) |
Sep 24, 2004 | 6.159 | 6.377 | 6.159 | 6.308 | 2,589,968 | +0.12(+1.90%) |
Sep 23, 2004 | 6.190 | 6.231 | 6.141 | 6.190 | 1,122,809 | -0.02(-0.25%) |
Sep 22, 2004 | 6.190 | 6.221 | 6.152 | 6.205 | 1,410,236 | -0.02(-0.37%) |
Sep 21, 2004 | 6.195 | 6.236 | 6.180 | 6.228 | 853,835 | +0.02(+0.37%) |
Sep 20, 2004 | 6.187 | 6.244 | 6.175 | 6.205 | 996,141 | -0.03(-0.49%) |
Sep 17, 2004 | 6.241 | 6.267 | 6.193 | 6.236 | 1,062,759 | +0.01(+0.12%) |
Sep 16, 2004 | 6.159 | 6.228 | 6.159 | 6.228 | 705,900 | +0.08(+1.25%) |
Sep 15, 2004 | 6.136 | 6.154 | 6.070 | 6.152 | 1,184,423 | +0.04(+0.71%) |
Sep 14, 2004 | 6.149 | 6.164 | 6.062 | 6.108 | 958,297 | -0.04(-0.71%) |
Sep 13, 2004 | 6.103 | 6.154 | 6.080 | 6.152 | 855,086 | +0.10(+1.65%) |
Sep 10, 2004 | 6.118 | 6.118 | 6.049 | 6.052 | 620,516 | -0.06(-0.92%) |
Sep 09, 2004 | 6.139 | 6.175 | 6.065 | 6.108 | 1,006,775 | +0.01(+0.08%) |
Sep 08, 2004 | 6.139 | 6.195 | 6.093 | 6.103 | 1,599,456 | -0.07(-1.08%) |
Sep 07, 2004 | 6.134 | 6.182 | 6.088 | 6.170 | 1,324,539 | +0.08(+1.26%) |
Sep 03, 2004 | 6.111 | 6.139 | 6.077 | 6.093 | 701,208 | +0.01(+0.21%) |
Sep 02, 2004 | 5.973 | 6.093 | 5.934 | 6.080 | 873,852 | +0.13(+2.24%) |
Sep 01, 2004 | 5.973 | 5.988 | 5.906 | 5.947 | 1,715,490 | -0.08(-1.27%) |
Aug 31, 2004 | 6.062 | 6.077 | 5.983 | 6.024 | 751,250 | -0.01(-0.21%) |
Aug 30, 2004 | 6.049 | 6.088 | 6.016 | 6.037 | 562,968 | +0.00(+0.04%) |
Aug 27, 2004 | 6.065 | 6.065 | 5.993 | 6.034 | 1,033,672 | -0.01(-0.08%) |
Aug 26, 2004 | 6.083 | 6.090 | 6.001 | 6.039 | 1,093,410 | -0.04(-0.71%) |
Aug 25, 2004 | 6.129 | 6.136 | 6.057 | 6.083 | 1,069,953 | +0.01(+0.08%) |
Aug 24, 2004 | 6.037 | 6.083 | 6.016 | 6.077 | 1,089,031 | +0.07(+1.15%) |
Aug 23, 2004 | 6.075 | 6.113 | 6.006 | 6.008 | 628,022 | -0.06(-0.93%) |
Aug 20, 2004 | 6.034 | 6.098 | 6.026 | 6.065 | 694,015 | +0.03(+0.51%) |
Aug 19, 2004 | 6.037 | 6.075 | 6.014 | 6.034 | 1,316,408 | -0.02(-0.25%) |
Aug 18, 2004 | 5.960 | 6.065 | 5.934 | 6.049 | 1,073,393 | +0.09(+1.55%) |
Aug 17, 2004 | 5.944 | 6.026 | 5.944 | 5.957 | 834,444 | -0.02(-0.30%) |
Aug 16, 2004 | 5.824 | 5.980 | 5.824 | 5.975 | 964,865 | +0.15(+2.59%) |
Aug 13, 2004 | 5.845 | 5.881 | 5.794 | 5.824 | 585,800 | -0.05(-0.87%) |
Aug 12, 2004 | 5.944 | 5.944 | 5.860 | 5.875 | 605,503 | -0.07(-1.12%) |
Aug 11, 2004 | 5.921 | 5.944 | 5.855 | 5.942 | 883,547 | +0.02(+0.35%) |
Aug 10, 2004 | 5.832 | 5.942 | 5.817 | 5.921 | 979,565 | +0.11(+1.89%) |
Aug 09, 2004 | 5.778 | 5.819 | 5.753 | 5.811 | 681,817 | +0.03(+0.53%) |
Aug 06, 2004 | 5.814 | 5.863 | 5.765 | 5.781 | 765,637 | -0.03(-0.53%) |
Aug 05, 2004 | 5.947 | 5.983 | 5.811 | 5.811 | 1,538,155 | -0.17(-2.86%) |
Aug 04, 2004 | 6.006 | 6.037 | 5.952 | 5.983 | 1,196,620 | -0.02(-0.38%) |
Aug 03, 2004 | 5.957 | 6.037 | 5.909 | 6.006 | 1,330,169 | +0.05(+0.82%) |