Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 6.829 | 6.903 | 6.817 | 6.897 | 295,146 | +0.14(+2.11%) |
Oct 28, 2004 | 6.848 | 6.872 | 6.742 | 6.755 | 746,661 | -0.06(-0.82%) |
Oct 27, 2004 | 6.742 | 6.848 | 6.711 | 6.810 | 1,584,175 | +0.06(+0.92%) |
Oct 26, 2004 | 6.693 | 6.767 | 6.674 | 6.748 | 319,029 | +0.06(+0.83%) |
Oct 25, 2004 | 6.674 | 6.742 | 6.674 | 6.693 | 1,206,729 | -0.07(-1.10%) |
Oct 22, 2004 | 6.761 | 6.829 | 6.761 | 6.767 | 701,155 | -0.06(-0.91%) |
Oct 21, 2004 | 6.767 | 6.835 | 6.767 | 6.829 | 288,207 | +0.06(+0.82%) |
Oct 20, 2004 | 6.786 | 6.823 | 6.730 | 6.773 | 826,378 | -0.09(-1.26%) |
Oct 19, 2004 | 6.897 | 6.934 | 6.848 | 6.860 | 714,710 | +0.00(+0.00%) |
Oct 18, 2004 | 6.792 | 6.885 | 6.792 | 6.860 | 441,509 | +0.01(+0.18%) |
Oct 15, 2004 | 6.804 | 6.879 | 6.792 | 6.848 | 337,910 | +0.11(+1.66%) |
Oct 14, 2004 | 6.786 | 6.841 | 6.724 | 6.736 | 817,180 | -0.08(-1.18%) |
Oct 13, 2004 | 6.916 | 6.941 | 6.817 | 6.817 | 793,620 | -0.13(-1.87%) |
Oct 12, 2004 | 6.891 | 6.965 | 6.879 | 6.947 | 466,038 | -0.02(-0.27%) |
Oct 11, 2004 | 6.934 | 6.984 | 6.934 | 6.965 | 781,356 | +0.04(+0.63%) |
Oct 08, 2004 | 6.941 | 6.965 | 6.910 | 6.922 | 1,385,043 | -0.03(-0.45%) |
Oct 07, 2004 | 6.996 | 7.015 | 6.934 | 6.953 | 1,962,427 | -0.06(-0.80%) |
Oct 06, 2004 | 7.015 | 7.034 | 6.990 | 7.009 | 448,610 | -0.06(-0.79%) |
Oct 05, 2004 | 7.071 | 7.071 | 7.015 | 7.064 | 1,657,437 | -0.01(-0.18%) |
Oct 04, 2004 | 7.046 | 7.089 | 7.034 | 7.077 | 2,067,802 | +0.07(+1.06%) |
Oct 01, 2004 | 6.928 | 7.034 | 6.928 | 7.003 | 1,731,183 | +0.11(+1.62%) |
Sep 30, 2004 | 6.854 | 6.903 | 6.854 | 6.891 | 624,826 | +0.05(+0.72%) |
Sep 29, 2004 | 6.854 | 6.872 | 6.823 | 6.841 | 183,316 | -0.01(-0.09%) |
Sep 28, 2004 | 6.872 | 6.872 | 6.773 | 6.848 | 616,274 | +0.06(+0.82%) |
Sep 27, 2004 | 6.835 | 6.841 | 6.786 | 6.792 | 671,785 | -0.04(-0.63%) |
Sep 24, 2004 | 6.848 | 6.872 | 6.823 | 6.835 | 1,323,723 | -0.12(-1.69%) |
Sep 23, 2004 | 6.978 | 6.984 | 6.947 | 6.953 | 253,997 | -0.01(-0.09%) |
Sep 22, 2004 | 7.021 | 7.027 | 6.959 | 6.959 | 1,190,592 | -0.12(-1.75%) |
Sep 21, 2004 | 7.064 | 7.095 | 7.027 | 7.083 | 466,845 | +0.07(+0.97%) |
Sep 20, 2004 | 7.003 | 7.027 | 6.984 | 7.015 | 568,992 | -0.05(-0.70%) |
Sep 17, 2004 | 7.058 | 7.064 | 7.003 | 7.064 | 656,294 | -0.01(-0.09%) |
Sep 16, 2004 | 7.077 | 7.089 | 7.009 | 7.071 | 463,133 | +0.15(+2.15%) |
Sep 15, 2004 | 6.965 | 6.978 | 6.910 | 6.922 | 722,617 | -0.10(-1.41%) |
Sep 14, 2004 | 6.724 | 7.027 | 6.724 | 7.021 | 1,000,981 | +0.04(+0.53%) |
Sep 13, 2004 | 7.003 | 7.034 | 6.984 | 6.984 | 922,394 | +0.07(+0.99%) |
Sep 10, 2004 | 6.922 | 6.953 | 6.897 | 6.916 | 552,532 | +0.00(+0.00%) |
Sep 09, 2004 | 6.903 | 6.916 | 6.879 | 6.916 | 535,911 | -0.01(-0.18%) |
Sep 08, 2004 | 6.941 | 6.959 | 6.910 | 6.928 | 445,382 | -0.06(-0.80%) |
Sep 07, 2004 | 7.288 | 7.288 | 6.934 | 6.984 | 1,804,445 | +0.15(+2.18%) |
Sep 03, 2004 | 6.854 | 6.866 | 6.823 | 6.835 | 825,894 | -0.07(-0.99%) |
Sep 02, 2004 | 6.854 | 6.928 | 6.848 | 6.903 | 824,280 | +0.04(+0.63%) |
Sep 01, 2004 | 6.910 | 6.910 | 6.724 | 6.860 | 1,372,295 | +0.08(+1.19%) |
Aug 31, 2004 | 6.779 | 6.779 | 6.730 | 6.779 | 508,155 | +0.09(+1.30%) |
Aug 30, 2004 | 7.263 | 7.263 | 6.693 | 6.693 | 604,010 | -0.06(-0.83%) |
Aug 27, 2004 | 6.730 | 6.755 | 6.693 | 6.748 | 349,690 | +0.01(+0.18%) |
Aug 26, 2004 | 6.742 | 6.761 | 6.736 | 6.736 | 821,214 | -0.04(-0.55%) |
Aug 25, 2004 | 6.699 | 6.779 | 6.662 | 6.773 | 1,716,499 | +0.14(+2.15%) |
Aug 24, 2004 | 6.637 | 6.674 | 6.606 | 6.631 | 716,162 | +0.10(+1.52%) |
Aug 23, 2004 | 6.507 | 6.550 | 6.494 | 6.532 | 339,685 | +0.03(+0.48%) |
Aug 20, 2004 | 6.420 | 6.507 | 6.420 | 6.501 | 841,709 | +0.10(+1.55%) |
Aug 19, 2004 | 6.420 | 6.476 | 6.377 | 6.401 | 231,566 | -0.01(-0.19%) |
Aug 18, 2004 | 6.308 | 6.426 | 6.308 | 6.414 | 308,217 | +0.06(+0.88%) |
Aug 17, 2004 | 6.321 | 6.377 | 6.321 | 6.358 | 121,834 | -0.01(-0.19%) |
Aug 16, 2004 | 6.290 | 6.383 | 6.290 | 6.370 | 1,835,913 | +0.01(+0.10%) |
Aug 13, 2004 | 6.358 | 6.389 | 6.333 | 6.364 | 604,171 | +0.01(+0.10%) |
Aug 12, 2004 | 6.414 | 6.414 | 6.346 | 6.358 | 283,528 | -0.01(-0.10%) |
Aug 11, 2004 | 6.408 | 6.408 | 6.315 | 6.364 | 691,150 | -0.12(-1.91%) |
Aug 10, 2004 | 6.439 | 6.488 | 6.408 | 6.488 | 534,782 | +0.07(+1.16%) |
Aug 09, 2004 | 6.439 | 6.439 | 6.395 | 6.414 | 535,427 | +0.08(+1.27%) |
Aug 06, 2004 | 6.370 | 6.414 | 6.308 | 6.333 | 1,374,877 | +0.01(+0.20%) |
Aug 05, 2004 | 6.439 | 6.439 | 6.308 | 6.321 | 448,126 | +0.05(+0.79%) |
Aug 04, 2004 | 6.246 | 6.315 | 6.240 | 6.271 | 3,664,403 | +0.01(+0.20%) |
Aug 03, 2004 | 6.302 | 6.315 | 6.234 | 6.259 | 371,636 | -0.05(-0.79%) |