Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 5.687 | 6.007 | 5.687 | 5.947 | 38,489 | +0.28(+5.02%) |
Oct 28, 2004 | 5.574 | 5.663 | 5.556 | 5.663 | 31,849 | +0.09(+1.59%) |
Oct 27, 2004 | 5.728 | 5.764 | 5.568 | 5.574 | 40,065 | -0.16(-2.79%) |
Oct 26, 2004 | 5.805 | 5.811 | 5.716 | 5.734 | 16,543 | -0.07(-1.22%) |
Oct 25, 2004 | 5.793 | 5.841 | 5.770 | 5.805 | 6,302 | +0.01(+0.20%) |
Oct 22, 2004 | 5.870 | 5.918 | 5.787 | 5.793 | 8,553 | -0.12(-2.00%) |
Oct 21, 2004 | 5.953 | 5.953 | 5.870 | 5.912 | 6,527 | +0.00(+0.00%) |
Oct 20, 2004 | 5.853 | 5.924 | 5.799 | 5.912 | 9,003 | +0.03(+0.50%) |
Oct 19, 2004 | 5.947 | 5.983 | 5.876 | 5.882 | 13,617 | -0.04(-0.60%) |
Oct 18, 2004 | 5.983 | 5.983 | 5.876 | 5.918 | 8,103 | -0.01(-0.10%) |
Oct 15, 2004 | 5.859 | 5.930 | 5.859 | 5.924 | 3,826 | +0.07(+1.11%) |
Oct 14, 2004 | 5.965 | 5.965 | 5.829 | 5.859 | 4,051 | -0.08(-1.30%) |
Oct 13, 2004 | 5.924 | 5.977 | 5.882 | 5.936 | 31,174 | +0.04(+0.60%) |
Oct 12, 2004 | 5.864 | 5.900 | 5.841 | 5.900 | 12,154 | +0.03(+0.50%) |
Oct 11, 2004 | 5.864 | 5.870 | 5.864 | 5.870 | 7,427 | -0.04(-0.70%) |
Oct 08, 2004 | 5.924 | 5.941 | 5.900 | 5.912 | 7,090 | -0.01(-0.10%) |
Oct 07, 2004 | 5.953 | 5.953 | 5.894 | 5.918 | 13,617 | -0.09(-1.48%) |
Oct 06, 2004 | 6.167 | 6.167 | 6.007 | 6.007 | 12,154 | -0.14(-2.22%) |
Oct 05, 2004 | 6.261 | 6.315 | 6.143 | 6.143 | 16,431 | -0.12(-1.89%) |
Oct 04, 2004 | 6.184 | 6.267 | 6.155 | 6.261 | 18,344 | +0.14(+2.22%) |
Oct 01, 2004 | 6.095 | 6.131 | 6.060 | 6.125 | 18,569 | +0.03(+0.49%) |
Sep 30, 2004 | 5.995 | 6.131 | 5.959 | 6.095 | 38,714 | +0.13(+2.18%) |
Sep 29, 2004 | 5.995 | 6.042 | 5.953 | 5.965 | 4,276 | +0.01(+0.10%) |
Sep 28, 2004 | 5.912 | 5.959 | 5.900 | 5.959 | 4,389 | +0.07(+1.21%) |
Sep 27, 2004 | 5.882 | 5.906 | 5.882 | 5.888 | 22,283 | -0.02(-0.30%) |
Sep 24, 2004 | 5.835 | 5.924 | 5.835 | 5.906 | 7,540 | +0.11(+1.84%) |
Sep 23, 2004 | 5.941 | 5.941 | 5.722 | 5.799 | 16,093 | -0.05(-0.91%) |
Sep 22, 2004 | 5.930 | 5.930 | 5.847 | 5.853 | 28,810 | -0.09(-1.59%) |
Sep 21, 2004 | 6.054 | 6.078 | 5.936 | 5.947 | 10,241 | -0.04(-0.59%) |
Sep 20, 2004 | 5.936 | 6.001 | 5.936 | 5.983 | 15,418 | +0.01(+0.10%) |
Sep 17, 2004 | 6.072 | 6.072 | 5.930 | 5.977 | 20,145 | -0.06(-0.98%) |
Sep 16, 2004 | 5.995 | 6.042 | 5.995 | 6.036 | 7,877 | +0.07(+1.19%) |
Sep 15, 2004 | 5.983 | 5.995 | 5.959 | 5.965 | 4,614 | -0.08(-1.27%) |
Sep 14, 2004 | 6.048 | 6.119 | 5.983 | 6.042 | 4,389 | -0.05(-0.78%) |
Sep 13, 2004 | 6.178 | 6.214 | 6.090 | 6.090 | 14,067 | -0.03(-0.48%) |
Sep 10, 2004 | 6.072 | 6.161 | 6.024 | 6.119 | 14,630 | +0.05(+0.78%) |
Sep 09, 2004 | 5.888 | 6.084 | 5.888 | 6.072 | 31,849 | +0.18(+3.12%) |
Sep 08, 2004 | 6.007 | 6.042 | 5.888 | 5.888 | 7,540 | -0.08(-1.29%) |
Sep 07, 2004 | 5.924 | 5.983 | 5.918 | 5.965 | 9,115 | +0.05(+0.80%) |
Sep 03, 2004 | 5.953 | 5.959 | 5.782 | 5.918 | 12,154 | -0.01(-0.10%) |
Sep 02, 2004 | 5.953 | 5.965 | 5.924 | 5.924 | 38,601 | -0.04(-0.70%) |
Sep 01, 2004 | 6.090 | 6.090 | 5.894 | 5.965 | 31,286 | -0.14(-2.33%) |
Aug 31, 2004 | 6.190 | 6.195 | 6.095 | 6.107 | 11,366 | -0.08(-1.34%) |
Aug 30, 2004 | 6.291 | 6.291 | 6.167 | 6.190 | 15,868 | -0.14(-2.15%) |
Aug 27, 2004 | 6.362 | 6.362 | 6.303 | 6.327 | 4,051 | -0.01(-0.19%) |
Aug 26, 2004 | 6.362 | 6.362 | 6.303 | 6.338 | 4,276 | +0.04(+0.56%) |
Aug 25, 2004 | 6.261 | 6.309 | 6.255 | 6.303 | 3,601 | +0.01(+0.19%) |
Aug 24, 2004 | 6.368 | 6.368 | 6.279 | 6.291 | 3,938 | -0.07(-1.12%) |
Aug 23, 2004 | 6.291 | 6.445 | 6.291 | 6.362 | 7,540 | +0.05(+0.85%) |
Aug 20, 2004 | 6.250 | 6.309 | 6.196 | 6.309 | 7,315 | +0.08(+1.33%) |
Aug 19, 2004 | 6.220 | 6.250 | 6.208 | 6.226 | 12,379 | +0.01(+0.19%) |
Aug 18, 2004 | 6.178 | 6.220 | 6.137 | 6.214 | 6,865 | +0.02(+0.29%) |
Aug 17, 2004 | 6.238 | 6.238 | 6.101 | 6.196 | 10,241 | -0.04(-0.66%) |
Aug 16, 2004 | 6.244 | 6.291 | 6.167 | 6.238 | 14,180 | +0.05(+0.86%) |
Aug 13, 2004 | 6.042 | 6.309 | 6.042 | 6.184 | 20,595 | +0.17(+2.76%) |
Aug 12, 2004 | 5.876 | 6.066 | 5.876 | 6.018 | 19,132 | +0.09(+1.60%) |
Aug 11, 2004 | 5.918 | 5.953 | 5.864 | 5.924 | 43,553 | +0.01(+0.10%) |
Aug 10, 2004 | 5.924 | 5.983 | 5.888 | 5.918 | 35,788 | +0.01(+0.10%) |
Aug 09, 2004 | 5.924 | 6.072 | 5.864 | 5.912 | 52,332 | +0.08(+1.32%) |
Aug 06, 2004 | 5.705 | 5.835 | 5.687 | 5.835 | 37,701 | +0.15(+2.71%) |
Aug 05, 2004 | 5.776 | 5.776 | 5.639 | 5.681 | 13,955 | -0.11(-1.84%) |
Aug 04, 2004 | 5.752 | 5.799 | 5.728 | 5.787 | 21,945 | +0.02(+0.31%) |
Aug 03, 2004 | 5.770 | 5.853 | 5.770 | 5.770 | 71,014 | -0.01(-0.10%) |