Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 6.057 | 6.155 | 6.000 | 6.034 | 2,777,569 | +0.02(+0.29%) |
Oct 28, 2004 | 5.982 | 6.034 | 5.942 | 6.017 | 5,978,733 | +0.02(+0.29%) |
Oct 27, 2004 | 6.011 | 6.051 | 5.971 | 6.000 | 1,905,649 | -0.05(-0.85%) |
Oct 26, 2004 | 5.994 | 6.074 | 5.919 | 6.051 | 2,274,552 | +0.07(+1.25%) |
Oct 25, 2004 | 5.965 | 6.017 | 5.965 | 5.977 | 1,560,086 | +0.00(+0.00%) |
Oct 22, 2004 | 5.971 | 6.011 | 5.948 | 5.977 | 1,121,164 | -0.01(-0.19%) |
Oct 21, 2004 | 6.028 | 6.028 | 5.948 | 5.988 | 1,075,705 | -0.02(-0.38%) |
Oct 20, 2004 | 5.988 | 6.023 | 5.948 | 6.011 | 1,949,541 | +0.01(+0.19%) |
Oct 19, 2004 | 6.034 | 6.069 | 5.988 | 6.000 | 2,896,879 | -0.05(-0.76%) |
Oct 18, 2004 | 6.172 | 6.172 | 6.040 | 6.046 | 1,982,460 | -0.09(-1.40%) |
Oct 15, 2004 | 6.092 | 6.132 | 6.057 | 6.132 | 2,059,620 | +0.06(+0.95%) |
Oct 14, 2004 | 6.086 | 6.103 | 6.051 | 6.074 | 1,706,741 | -0.04(-0.66%) |
Oct 13, 2004 | 6.229 | 6.264 | 6.063 | 6.115 | 3,176,430 | -0.09(-1.39%) |
Oct 12, 2004 | 6.201 | 6.224 | 6.143 | 6.201 | 2,486,871 | -0.05(-0.83%) |
Oct 11, 2004 | 6.258 | 6.304 | 6.247 | 6.252 | 1,450,007 | -0.03(-0.55%) |
Oct 08, 2004 | 6.212 | 6.379 | 6.195 | 6.287 | 4,714,919 | +0.06(+1.01%) |
Oct 07, 2004 | 6.258 | 6.275 | 6.201 | 6.224 | 1,998,484 | -0.02(-0.28%) |
Oct 06, 2004 | 6.229 | 6.264 | 6.201 | 6.241 | 2,242,852 | -0.03(-0.46%) |
Oct 05, 2004 | 6.218 | 6.293 | 6.143 | 6.270 | 3,165,980 | +0.05(+0.83%) |
Oct 04, 2004 | 6.143 | 6.224 | 6.132 | 6.218 | 3,657,328 | +0.07(+1.21%) |
Oct 01, 2004 | 6.057 | 6.212 | 6.028 | 6.143 | 7,365,515 | +0.20(+3.28%) |
Sep 30, 2004 | 5.856 | 6.028 | 5.816 | 5.948 | 6,044,049 | +0.13(+2.17%) |
Sep 29, 2004 | 5.799 | 5.833 | 5.741 | 5.822 | 4,782,847 | +0.00(+0.00%) |
Sep 28, 2004 | 5.741 | 5.833 | 5.741 | 5.822 | 3,080,111 | +0.05(+0.90%) |
Sep 27, 2004 | 5.753 | 5.770 | 5.615 | 5.770 | 8,060,822 | +0.02(+0.30%) |
Sep 24, 2004 | 5.793 | 5.804 | 5.701 | 5.753 | 10,238,010 | -0.05(-0.89%) |
Sep 23, 2004 | 5.937 | 5.988 | 5.736 | 5.804 | 7,655,865 | -0.17(-2.79%) |
Sep 22, 2004 | 5.971 | 6.017 | 5.822 | 5.971 | 6,017,400 | -0.05(-0.76%) |
Sep 21, 2004 | 6.103 | 6.132 | 6.005 | 6.017 | 2,742,908 | -0.11(-1.87%) |
Sep 20, 2004 | 6.126 | 6.155 | 6.086 | 6.132 | 2,359,027 | +0.01(+0.09%) |
Sep 17, 2004 | 6.195 | 6.247 | 6.126 | 6.126 | 2,590,854 | -0.05(-0.84%) |
Sep 16, 2004 | 6.023 | 6.189 | 6.023 | 6.178 | 6,830,449 | +0.15(+2.48%) |
Sep 15, 2004 | 6.126 | 6.143 | 6.028 | 6.028 | 1,801,492 | -0.09(-1.41%) |
Sep 14, 2004 | 6.155 | 6.166 | 6.115 | 6.115 | 2,464,403 | -0.04(-0.65%) |
Sep 13, 2004 | 6.080 | 6.155 | 6.034 | 6.155 | 2,491,400 | +0.11(+1.80%) |
Sep 10, 2004 | 6.172 | 6.172 | 6.028 | 6.046 | 1,900,424 | -0.10(-1.59%) |
Sep 09, 2004 | 6.097 | 6.155 | 6.086 | 6.143 | 1,657,972 | +0.08(+1.33%) |
Sep 08, 2004 | 6.201 | 6.201 | 6.063 | 6.063 | 2,813,798 | -0.16(-2.49%) |
Sep 07, 2004 | 6.229 | 6.241 | 6.172 | 6.218 | 2,044,815 | +0.05(+0.74%) |
Sep 03, 2004 | 6.132 | 6.229 | 6.126 | 6.172 | 3,211,614 | +0.05(+0.75%) |
Sep 02, 2004 | 6.298 | 6.304 | 6.046 | 6.126 | 6,569,883 | -0.15(-2.38%) |
Sep 01, 2004 | 6.315 | 6.338 | 6.143 | 6.275 | 6,669,337 | -0.01(-0.09%) |
Aug 31, 2004 | 6.356 | 6.384 | 6.275 | 6.281 | 4,892,926 | -0.07(-1.17%) |
Aug 30, 2004 | 6.155 | 6.379 | 6.109 | 6.356 | 10,797,112 | +0.25(+4.04%) |
Aug 27, 2004 | 6.086 | 6.126 | 6.080 | 6.109 | 1,685,666 | +0.02(+0.28%) |
Aug 26, 2004 | 6.172 | 6.172 | 5.914 | 6.092 | 5,489,301 | -0.08(-1.30%) |
Aug 25, 2004 | 6.195 | 6.247 | 6.160 | 6.172 | 3,861,809 | +0.00(+0.00%) |
Aug 24, 2004 | 6.327 | 6.356 | 6.126 | 6.172 | 4,620,864 | -0.12(-1.92%) |
Aug 23, 2004 | 6.425 | 6.459 | 6.293 | 6.293 | 1,913,487 | -0.11(-1.79%) |
Aug 20, 2004 | 6.373 | 6.442 | 6.344 | 6.407 | 1,481,881 | +0.06(+1.00%) |
Aug 19, 2004 | 6.476 | 6.476 | 6.315 | 6.344 | 2,527,802 | -0.14(-2.13%) |
Aug 18, 2004 | 6.407 | 6.488 | 6.407 | 6.482 | 1,433,460 | +0.06(+0.89%) |
Aug 17, 2004 | 6.396 | 6.459 | 6.373 | 6.425 | 1,612,164 | +0.01(+0.18%) |
Aug 16, 2004 | 6.270 | 6.413 | 6.252 | 6.413 | 2,415,459 | +0.13(+2.10%) |
Aug 13, 2004 | 6.327 | 6.356 | 6.258 | 6.281 | 1,785,294 | -0.05(-0.82%) |
Aug 12, 2004 | 6.327 | 6.361 | 6.287 | 6.333 | 1,917,144 | -0.09(-1.34%) |
Aug 11, 2004 | 6.476 | 6.499 | 6.350 | 6.419 | 2,559,328 | -0.06(-0.89%) |
Aug 10, 2004 | 6.373 | 6.476 | 6.344 | 6.476 | 4,519,320 | +0.16(+2.55%) |
Aug 09, 2004 | 6.442 | 6.488 | 6.304 | 6.315 | 3,039,006 | -0.10(-1.52%) |
Aug 06, 2004 | 6.522 | 6.597 | 6.407 | 6.413 | 4,218,346 | -0.11(-1.67%) |
Aug 05, 2004 | 6.654 | 6.689 | 6.522 | 6.522 | 1,257,544 | -0.14(-2.07%) |
Aug 04, 2004 | 6.660 | 6.689 | 6.574 | 6.660 | 3,003,126 | -0.03(-0.43%) |
Aug 03, 2004 | 6.603 | 6.752 | 6.580 | 6.689 | 3,334,581 | +0.07(+1.13%) |