Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 5.882 | 5.908 | 5.882 | 5.908 | 6,770 | -0.01(-0.11%) |
Oct 28, 2004 | 5.882 | 5.914 | 5.882 | 5.914 | 1,538 | +0.03(+0.55%) |
Oct 27, 2004 | 5.882 | 5.882 | 5.882 | 5.882 | 1,384 | -0.01(-0.12%) |
Oct 26, 2004 | 5.889 | 5.889 | 5.889 | 5.889 | 153 | -0.16(-2.57%) |
Oct 25, 2004 | 6.044 | 6.044 | 6.044 | 6.044 | 153 | +0.14(+2.42%) |
Oct 22, 2004 | 5.869 | 5.921 | 5.862 | 5.901 | 5,693 | -0.08(-1.30%) |
Oct 21, 2004 | 5.979 | 5.979 | 5.979 | 5.979 | 923 | +0.14(+2.45%) |
Oct 20, 2004 | 5.836 | 5.836 | 5.836 | 5.836 | 0 | +0.00(+0.00%) |
Oct 19, 2004 | 5.719 | 5.836 | 5.719 | 5.836 | 615 | -0.03(-0.44%) |
Oct 18, 2004 | 5.849 | 6.038 | 5.849 | 5.862 | 3,077 | -0.08(-1.42%) |
Oct 15, 2004 | 5.999 | 5.999 | 5.927 | 5.947 | 2,000 | -0.03(-0.44%) |
Oct 14, 2004 | 5.914 | 5.986 | 5.914 | 5.973 | 2,154 | +0.11(+1.88%) |
Oct 13, 2004 | 5.966 | 6.103 | 5.862 | 5.862 | 4,000 | -0.09(-1.53%) |
Oct 12, 2004 | 5.979 | 6.142 | 5.862 | 5.953 | 6,000 | -0.11(-1.82%) |
Oct 11, 2004 | 6.109 | 6.109 | 6.064 | 6.064 | 1,230 | +0.05(+0.86%) |
Oct 08, 2004 | 6.012 | 6.044 | 5.921 | 6.012 | 6,616 | -0.09(-1.47%) |
Oct 07, 2004 | 6.101 | 6.101 | 6.101 | 6.101 | 153 | +0.12(+2.04%) |
Oct 06, 2004 | 5.979 | 5.979 | 5.979 | 5.979 | 0 | +0.00(+0.00%) |
Oct 05, 2004 | 6.018 | 6.109 | 5.914 | 5.979 | 5,077 | -0.12(-2.02%) |
Oct 04, 2004 | 6.044 | 6.103 | 5.953 | 6.103 | 4,616 | -0.07(-1.16%) |
Oct 01, 2004 | 6.174 | 6.174 | 6.174 | 6.174 | 0 | +0.00(+0.00%) |
Sep 30, 2004 | 6.174 | 6.174 | 6.174 | 6.174 | 0 | +0.00(+0.00%) |
Sep 29, 2004 | 6.161 | 6.174 | 6.070 | 6.174 | 5,385 | -0.03(-0.52%) |
Sep 28, 2004 | 6.207 | 6.207 | 6.096 | 6.207 | 16,925 | +0.19(+3.24%) |
Sep 27, 2004 | 6.337 | 6.493 | 6.012 | 6.012 | 10,001 | -0.17(-2.73%) |
Sep 24, 2004 | 5.966 | 6.337 | 5.966 | 6.181 | 27,849 | +0.21(+3.48%) |
Sep 23, 2004 | 6.207 | 6.239 | 5.862 | 5.973 | 14,155 | +0.07(+1.21%) |
Sep 22, 2004 | 6.213 | 6.337 | 5.849 | 5.901 | 43,082 | -0.25(-4.12%) |
Sep 21, 2004 | 5.856 | 6.337 | 5.856 | 6.155 | 15,078 | +0.24(+4.07%) |
Sep 20, 2004 | 5.914 | 5.914 | 5.914 | 5.914 | 0 | +0.00(+0.00%) |
Sep 17, 2004 | 5.849 | 6.005 | 5.849 | 5.914 | 2,461 | -0.03(-0.44%) |
Sep 16, 2004 | 6.142 | 6.298 | 5.875 | 5.940 | 8,001 | +0.05(+0.88%) |
Sep 15, 2004 | 5.986 | 6.005 | 5.888 | 5.888 | 7,385 | +0.04(+0.67%) |
Sep 14, 2004 | 5.817 | 6.233 | 5.524 | 5.849 | 16,156 | +0.16(+2.86%) |
Sep 13, 2004 | 6.174 | 6.421 | 5.687 | 5.687 | 35,697 | -0.21(-3.63%) |
Sep 10, 2004 | 5.979 | 5.992 | 5.901 | 5.901 | 2,923 | +0.08(+1.45%) |
Sep 09, 2004 | 5.882 | 6.278 | 5.817 | 5.817 | 18,002 | -0.05(-0.78%) |
Sep 08, 2004 | 5.973 | 6.109 | 5.817 | 5.862 | 28,157 | -0.02(-0.33%) |
Sep 07, 2004 | 5.947 | 5.960 | 5.862 | 5.882 | 9,385 | -0.06(-1.09%) |
Sep 03, 2004 | 5.830 | 5.973 | 5.830 | 5.947 | 1,538 | +0.12(+2.12%) |
Sep 02, 2004 | 5.940 | 5.966 | 5.797 | 5.823 | 8,462 | -0.12(-2.08%) |
Sep 01, 2004 | 5.836 | 6.090 | 5.791 | 5.947 | 8,154 | -0.01(-0.22%) |
Aug 31, 2004 | 5.953 | 5.979 | 5.784 | 5.960 | 11,078 | +0.01(+0.11%) |
Aug 30, 2004 | 5.901 | 6.012 | 5.791 | 5.953 | 7,077 | +0.02(+0.33%) |
Aug 27, 2004 | 5.719 | 6.109 | 5.719 | 5.934 | 9,385 | -0.02(-0.33%) |
Aug 26, 2004 | 5.797 | 6.025 | 5.791 | 5.953 | 21,541 | +0.14(+2.35%) |
Aug 25, 2004 | 5.810 | 5.817 | 5.810 | 5.817 | 307 | +0.10(+1.70%) |
Aug 24, 2004 | 5.849 | 5.849 | 5.589 | 5.719 | 2,000 | -0.05(-0.79%) |
Aug 23, 2004 | 6.044 | 6.155 | 5.765 | 5.765 | 8,001 | -0.28(-4.62%) |
Aug 20, 2004 | 6.044 | 6.044 | 6.044 | 6.044 | 615 | -0.07(-1.17%) |
Aug 19, 2004 | 6.044 | 6.155 | 6.044 | 6.116 | 8,154 | -0.02(-0.32%) |
Aug 18, 2004 | 6.135 | 6.174 | 6.116 | 6.135 | 5,231 | +0.04(+0.64%) |
Aug 17, 2004 | 6.142 | 6.142 | 6.096 | 6.096 | 1,230 | -0.12(-1.88%) |
Aug 16, 2004 | 6.376 | 6.376 | 6.116 | 6.213 | 13,848 | +0.14(+2.25%) |
Aug 13, 2004 | 6.181 | 6.376 | 6.077 | 6.077 | 13,078 | -0.19(-3.11%) |
Aug 12, 2004 | 6.272 | 6.272 | 6.272 | 6.272 | 769 | +0.00(+0.00%) |
Aug 11, 2004 | 6.480 | 6.480 | 6.272 | 6.272 | 3,385 | -0.18(-2.74%) |
Aug 10, 2004 | 6.311 | 6.512 | 6.246 | 6.448 | 17,386 | +0.14(+2.29%) |
Aug 09, 2004 | 6.434 | 6.434 | 6.174 | 6.304 | 3,385 | -0.06(-1.02%) |
Aug 06, 2004 | 6.369 | 6.369 | 6.369 | 6.369 | 0 | +0.00(+0.00%) |
Aug 05, 2004 | 6.337 | 6.369 | 6.317 | 6.369 | 17,848 | -0.05(-0.81%) |
Aug 04, 2004 | 6.421 | 6.421 | 6.402 | 6.421 | 1,384 | -0.08(-1.30%) |
Aug 03, 2004 | 6.369 | 6.512 | 6.369 | 6.506 | 13,232 | +0.14(+2.14%) |