Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 7.911 | 8.023 | 7.762 | 7.904 | 495,472 | -0.02(-0.28%) |
Oct 28, 2004 | 7.770 | 8.255 | 7.740 | 7.926 | 318,747 | -0.10(-1.21%) |
Oct 27, 2004 | 7.650 | 8.956 | 7.508 | 8.023 | 1,795,653 | +0.67(+9.14%) |
Oct 26, 2004 | 7.202 | 7.361 | 7.128 | 7.352 | 328,662 | +0.04(+0.61%) |
Oct 25, 2004 | 7.240 | 7.381 | 7.232 | 7.307 | 280,428 | -0.03(-0.41%) |
Oct 22, 2004 | 7.314 | 7.389 | 7.255 | 7.337 | 397,664 | +0.02(+0.31%) |
Oct 21, 2004 | 7.016 | 7.352 | 7.016 | 7.314 | 382,792 | +0.26(+3.70%) |
Oct 20, 2004 | 6.993 | 7.135 | 6.814 | 7.053 | 326,518 | +0.22(+3.28%) |
Oct 19, 2004 | 6.829 | 7.038 | 6.769 | 6.829 | 279,222 | +0.07(+1.10%) |
Oct 18, 2004 | 6.568 | 6.896 | 6.516 | 6.755 | 359,211 | +0.17(+2.61%) |
Oct 15, 2004 | 6.568 | 6.672 | 6.478 | 6.583 | 295,970 | +0.05(+0.80%) |
Oct 14, 2004 | 6.680 | 6.680 | 6.449 | 6.531 | 227,906 | -0.02(-0.34%) |
Oct 13, 2004 | 6.583 | 6.702 | 6.501 | 6.553 | 415,484 | +0.01(+0.23%) |
Oct 12, 2004 | 6.307 | 6.568 | 6.225 | 6.538 | 433,572 | +0.17(+2.70%) |
Oct 11, 2004 | 6.187 | 6.381 | 6.172 | 6.366 | 122,327 | +0.26(+4.28%) |
Oct 08, 2004 | 6.157 | 6.262 | 6.105 | 6.105 | 54,665 | -0.15(-2.39%) |
Oct 07, 2004 | 6.322 | 6.322 | 6.083 | 6.254 | 350,502 | -0.02(-0.36%) |
Oct 06, 2004 | 6.366 | 6.538 | 6.195 | 6.277 | 130,098 | -0.14(-2.21%) |
Oct 05, 2004 | 6.650 | 6.650 | 6.366 | 6.419 | 134,519 | -0.10(-1.60%) |
Oct 04, 2004 | 6.717 | 6.717 | 6.434 | 6.523 | 216,786 | -0.10(-1.58%) |
Oct 01, 2004 | 6.187 | 6.628 | 6.187 | 6.628 | 350,770 | +0.37(+5.97%) |
Sep 30, 2004 | 6.307 | 6.307 | 6.090 | 6.254 | 138,673 | +0.02(+0.36%) |
Sep 29, 2004 | 6.157 | 6.232 | 6.083 | 6.232 | 194,008 | +0.07(+1.21%) |
Sep 28, 2004 | 6.195 | 6.210 | 6.045 | 6.157 | 97,942 | -0.04(-0.60%) |
Sep 27, 2004 | 6.277 | 6.344 | 6.120 | 6.195 | 206,469 | -0.16(-2.47%) |
Sep 24, 2004 | 6.352 | 6.456 | 6.329 | 6.352 | 207,407 | +0.04(+0.59%) |
Sep 23, 2004 | 6.523 | 6.568 | 6.277 | 6.314 | 176,054 | -0.07(-1.17%) |
Sep 22, 2004 | 6.344 | 6.568 | 6.299 | 6.389 | 92,582 | -0.12(-1.83%) |
Sep 21, 2004 | 6.568 | 6.568 | 6.307 | 6.508 | 71,815 | +0.13(+1.99%) |
Sep 20, 2004 | 6.434 | 6.568 | 6.322 | 6.381 | 74,227 | -0.05(-0.81%) |
Sep 17, 2004 | 6.598 | 6.904 | 6.404 | 6.434 | 164,398 | -0.13(-2.05%) |
Sep 16, 2004 | 6.695 | 6.725 | 6.486 | 6.568 | 92,180 | +0.13(+1.97%) |
Sep 15, 2004 | 6.374 | 6.680 | 6.269 | 6.441 | 111,608 | +0.11(+1.77%) |
Sep 14, 2004 | 6.501 | 6.501 | 6.269 | 6.329 | 199,234 | -0.09(-1.40%) |
Sep 13, 2004 | 6.822 | 6.822 | 6.419 | 6.419 | 372,609 | -0.25(-3.80%) |
Sep 10, 2004 | 6.404 | 6.777 | 6.344 | 6.672 | 494,936 | +0.17(+2.64%) |
Sep 09, 2004 | 6.531 | 6.717 | 5.993 | 6.501 | 1,577,393 | +1.50(+30.00%) |
Sep 08, 2004 | 5.374 | 5.441 | 4.948 | 5.001 | 194,008 | -0.24(-4.56%) |
Sep 07, 2004 | 5.426 | 5.463 | 5.195 | 5.239 | 176,188 | -0.19(-3.44%) |
Sep 03, 2004 | 4.933 | 5.493 | 4.859 | 5.426 | 135,859 | +0.36(+7.07%) |
Sep 02, 2004 | 4.844 | 5.075 | 4.844 | 5.068 | 705,023 | +0.25(+5.27%) |
Sep 01, 2004 | 4.956 | 5.478 | 4.777 | 4.814 | 251,621 | -0.09(-1.83%) |
Aug 31, 2004 | 5.075 | 5.187 | 4.821 | 4.904 | 279,624 | -0.16(-3.24%) |
Aug 30, 2004 | 5.180 | 5.180 | 5.023 | 5.068 | 107,723 | -0.10(-2.02%) |
Aug 27, 2004 | 5.150 | 5.292 | 5.083 | 5.172 | 87,625 | -0.03(-0.57%) |
Aug 26, 2004 | 5.210 | 5.232 | 5.075 | 5.202 | 219,063 | -0.03(-0.57%) |
Aug 25, 2004 | 5.150 | 5.232 | 5.090 | 5.232 | 120,853 | +0.12(+2.34%) |
Aug 24, 2004 | 5.217 | 5.262 | 5.001 | 5.113 | 151,401 | +0.11(+2.24%) |
Aug 23, 2004 | 5.225 | 5.225 | 4.948 | 5.001 | 110,000 | -0.21(-4.01%) |
Aug 20, 2004 | 4.926 | 5.217 | 4.881 | 5.210 | 270,915 | +0.33(+6.73%) |
Aug 19, 2004 | 4.918 | 4.993 | 4.843 | 4.881 | 117,905 | -0.10(-1.95%) |
Aug 18, 2004 | 4.926 | 5.087 | 4.821 | 4.978 | 147,918 | +0.01(+0.30%) |
Aug 17, 2004 | 4.971 | 5.172 | 4.948 | 4.963 | 154,349 | +0.08(+1.68%) |
Aug 16, 2004 | 4.948 | 5.038 | 4.769 | 4.881 | 158,101 | +0.03(+0.62%) |
Aug 13, 2004 | 4.889 | 4.926 | 4.784 | 4.851 | 427,006 | +0.09(+1.88%) |
Aug 12, 2004 | 4.986 | 5.120 | 4.739 | 4.762 | 199,904 | -0.22(-4.49%) |
Aug 11, 2004 | 5.008 | 5.113 | 4.784 | 4.986 | 147,382 | -0.16(-3.19%) |
Aug 10, 2004 | 5.094 | 5.180 | 5.038 | 5.150 | 106,115 | +0.06(+1.17%) |
Aug 09, 2004 | 5.098 | 5.225 | 4.918 | 5.090 | 306,287 | +0.13(+2.56%) |
Aug 06, 2004 | 5.672 | 5.822 | 4.777 | 4.963 | 548,396 | -0.81(-14.08%) |
Aug 05, 2004 | 5.844 | 5.971 | 5.695 | 5.777 | 62,436 | -0.18(-3.01%) |
Aug 04, 2004 | 5.844 | 6.023 | 5.837 | 5.956 | 72,753 | -0.05(-0.87%) |
Aug 03, 2004 | 6.381 | 6.381 | 5.971 | 6.008 | 191,195 | -0.40(-6.18%) |