Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 6.242 | 6.260 | 6.205 | 6.220 | 51,772 | -0.01(-0.12%) |
Oct 28, 2004 | 6.190 | 6.227 | 6.115 | 6.227 | 75,488 | +0.05(+0.85%) |
Oct 27, 2004 | 6.079 | 6.190 | 6.018 | 6.175 | 157,656 | +0.08(+1.33%) |
Oct 26, 2004 | 6.107 | 6.115 | 5.958 | 6.094 | 125,256 | +0.00(+0.02%) |
Oct 25, 2004 | 6.109 | 6.128 | 6.043 | 6.092 | 88,180 | -0.03(-0.51%) |
Oct 22, 2004 | 6.205 | 6.224 | 6.122 | 6.124 | 78,494 | -0.06(-0.99%) |
Oct 21, 2004 | 6.119 | 6.214 | 6.082 | 6.185 | 43,422 | +0.07(+1.08%) |
Oct 20, 2004 | 6.070 | 6.167 | 6.040 | 6.119 | 63,797 | +0.03(+0.57%) |
Oct 19, 2004 | 6.278 | 6.324 | 6.082 | 6.085 | 67,137 | -0.16(-2.49%) |
Oct 18, 2004 | 6.239 | 6.254 | 6.104 | 6.241 | 58,119 | +0.00(+0.02%) |
Oct 15, 2004 | 6.176 | 6.272 | 6.146 | 6.239 | 46,762 | +0.06(+0.99%) |
Oct 14, 2004 | 6.296 | 6.305 | 6.172 | 6.178 | 47,430 | -0.12(-1.88%) |
Oct 13, 2004 | 6.399 | 6.422 | 6.295 | 6.296 | 91,855 | -0.15(-2.35%) |
Oct 12, 2004 | 6.440 | 6.461 | 6.393 | 6.447 | 52,774 | -0.01(-0.09%) |
Oct 11, 2004 | 6.402 | 6.489 | 6.333 | 6.453 | 54,779 | +0.05(+0.80%) |
Oct 08, 2004 | 6.413 | 6.477 | 6.401 | 6.402 | 45,092 | -0.03(-0.40%) |
Oct 07, 2004 | 6.489 | 6.489 | 6.422 | 6.428 | 65,467 | -0.06(-0.95%) |
Oct 06, 2004 | 6.426 | 6.504 | 6.426 | 6.489 | 78,160 | +0.06(+0.98%) |
Oct 05, 2004 | 6.474 | 6.500 | 6.392 | 6.426 | 92,857 | -0.06(-0.97%) |
Oct 04, 2004 | 6.504 | 6.533 | 6.476 | 6.489 | 90,852 | -0.01(-0.09%) |
Oct 01, 2004 | 6.324 | 6.512 | 6.313 | 6.495 | 121,582 | +0.19(+2.94%) |
Sep 30, 2004 | 6.347 | 6.374 | 6.251 | 6.310 | 154,316 | -0.05(-0.82%) |
Sep 29, 2004 | 6.232 | 6.362 | 6.217 | 6.362 | 118,910 | +0.09(+1.48%) |
Sep 28, 2004 | 6.257 | 6.269 | 6.185 | 6.269 | 155,318 | +0.03(+0.55%) |
Sep 27, 2004 | 6.324 | 6.324 | 6.205 | 6.235 | 127,929 | -0.10(-1.54%) |
Sep 24, 2004 | 6.347 | 6.360 | 6.272 | 6.332 | 34,403 | +0.01(+0.14%) |
Sep 23, 2004 | 6.287 | 6.360 | 6.266 | 6.323 | 34,737 | +0.06(+0.91%) |
Sep 22, 2004 | 6.372 | 6.372 | 6.169 | 6.266 | 135,945 | -0.15(-2.33%) |
Sep 21, 2004 | 6.482 | 6.482 | 6.407 | 6.416 | 92,523 | -0.09(-1.36%) |
Sep 20, 2004 | 6.525 | 6.527 | 6.390 | 6.504 | 119,578 | -0.02(-0.30%) |
Sep 17, 2004 | 6.560 | 6.560 | 6.417 | 6.524 | 309,968 | -0.01(-0.21%) |
Sep 16, 2004 | 6.488 | 6.540 | 6.476 | 6.537 | 56,449 | +0.05(+0.76%) |
Sep 15, 2004 | 6.404 | 6.504 | 6.404 | 6.488 | 91,855 | +0.03(+0.53%) |
Sep 14, 2004 | 6.449 | 6.504 | 6.431 | 6.453 | 63,129 | -0.03(-0.51%) |
Sep 13, 2004 | 6.452 | 6.510 | 6.369 | 6.486 | 148,304 | -0.00(-0.02%) |
Sep 10, 2004 | 6.377 | 6.488 | 6.354 | 6.488 | 96,197 | +0.05(+0.77%) |
Sep 09, 2004 | 6.221 | 6.482 | 6.221 | 6.438 | 292,934 | +0.22(+3.49%) |
Sep 08, 2004 | 6.137 | 6.244 | 6.137 | 6.221 | 179,033 | -0.01(-0.10%) |
Sep 07, 2004 | 6.048 | 6.235 | 6.048 | 6.227 | 209,429 | +0.09(+1.51%) |
Sep 03, 2004 | 6.112 | 6.280 | 6.112 | 6.134 | 140,287 | -0.01(-0.24%) |
Sep 02, 2004 | 6.025 | 6.257 | 5.991 | 6.149 | 320,657 | +0.31(+5.36%) |
Sep 01, 2004 | 5.801 | 5.910 | 5.712 | 5.837 | 182,373 | -0.00(-0.03%) |
Aug 31, 2004 | 5.663 | 5.838 | 5.624 | 5.838 | 106,885 | +0.18(+3.12%) |
Aug 30, 2004 | 5.628 | 5.678 | 5.539 | 5.661 | 74,152 | +0.01(+0.24%) |
Aug 27, 2004 | 5.494 | 5.660 | 5.494 | 5.648 | 34,069 | +0.16(+2.89%) |
Aug 26, 2004 | 5.576 | 5.628 | 5.489 | 5.489 | 29,059 | -0.09(-1.56%) |
Aug 25, 2004 | 5.322 | 5.712 | 5.322 | 5.576 | 127,594 | +0.26(+4.93%) |
Aug 24, 2004 | 5.295 | 5.351 | 5.256 | 5.314 | 120,914 | +0.03(+0.51%) |
Aug 23, 2004 | 5.539 | 5.539 | 5.286 | 5.287 | 286,253 | -0.25(-4.44%) |
Aug 20, 2004 | 5.458 | 5.539 | 5.434 | 5.533 | 36,073 | +0.08(+1.40%) |
Aug 19, 2004 | 5.524 | 5.546 | 5.456 | 5.456 | 36,742 | -0.08(-1.46%) |
Aug 18, 2004 | 5.414 | 5.537 | 5.414 | 5.537 | 58,119 | +0.12(+2.13%) |
Aug 17, 2004 | 5.393 | 5.479 | 5.389 | 5.422 | 25,051 | +0.04(+0.67%) |
Aug 16, 2004 | 5.299 | 5.419 | 5.290 | 5.386 | 44,424 | +0.10(+1.84%) |
Aug 13, 2004 | 5.359 | 5.359 | 5.215 | 5.289 | 70,143 | -0.06(-1.06%) |
Aug 12, 2004 | 5.390 | 5.399 | 5.323 | 5.346 | 89,850 | -0.05(-1.00%) |
Aug 11, 2004 | 5.329 | 5.417 | 5.314 | 5.399 | 55,113 | +0.06(+1.18%) |
Aug 10, 2004 | 5.260 | 5.353 | 5.253 | 5.337 | 62,127 | +0.09(+1.74%) |
Aug 09, 2004 | 5.277 | 5.305 | 5.199 | 5.245 | 76,490 | -0.02(-0.45%) |
Aug 06, 2004 | 5.498 | 5.503 | 5.269 | 5.269 | 76,824 | -0.25(-4.61%) |
Aug 05, 2004 | 5.594 | 5.612 | 5.504 | 5.524 | 184,712 | -0.08(-1.39%) |
Aug 04, 2004 | 5.634 | 5.636 | 5.546 | 5.601 | 58,453 | -0.06(-0.98%) |
Aug 03, 2004 | 5.660 | 5.666 | 5.613 | 5.657 | 58,787 | -0.00(-0.05%) |