Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 7.637 | 7.646 | 7.424 | 7.424 | 339,263 | -0.25(-3.29%) |
Oct 28, 2004 | 7.561 | 7.677 | 7.542 | 7.677 | 371,636 | +0.08(+1.03%) |
Oct 27, 2004 | 7.409 | 7.637 | 7.394 | 7.599 | 577,458 | +0.19(+2.62%) |
Oct 26, 2004 | 7.107 | 7.416 | 7.107 | 7.405 | 202,663 | +0.29(+4.11%) |
Oct 25, 2004 | 6.938 | 7.211 | 6.810 | 7.112 | 477,705 | +0.14(+2.04%) |
Oct 22, 2004 | 7.004 | 7.029 | 6.953 | 6.970 | 542,715 | -0.01(-0.16%) |
Oct 21, 2004 | 6.993 | 7.031 | 6.888 | 6.981 | 208,979 | +0.03(+0.41%) |
Oct 20, 2004 | 6.953 | 6.999 | 6.875 | 6.953 | 333,209 | -0.02(-0.27%) |
Oct 19, 2004 | 6.945 | 7.035 | 6.945 | 6.972 | 271,621 | +0.00(+0.00%) |
Oct 18, 2004 | 7.016 | 7.050 | 6.867 | 6.972 | 396,377 | -0.03(-0.49%) |
Oct 15, 2004 | 6.953 | 7.143 | 6.782 | 7.006 | 295,045 | +0.10(+1.51%) |
Oct 14, 2004 | 7.223 | 7.253 | 6.898 | 6.902 | 279,780 | -0.33(-4.60%) |
Oct 13, 2004 | 7.285 | 7.304 | 7.219 | 7.234 | 178,711 | -0.02(-0.31%) |
Oct 12, 2004 | 7.093 | 7.295 | 7.063 | 7.257 | 204,242 | +0.12(+1.65%) |
Oct 11, 2004 | 7.137 | 7.147 | 7.031 | 7.139 | 201,347 | +0.05(+0.72%) |
Oct 08, 2004 | 7.219 | 7.247 | 7.088 | 7.088 | 177,132 | -0.14(-2.00%) |
Oct 07, 2004 | 7.323 | 7.377 | 7.232 | 7.232 | 300,309 | -0.17(-2.36%) |
Oct 06, 2004 | 7.297 | 7.409 | 7.282 | 7.407 | 136,073 | +0.11(+1.46%) |
Oct 05, 2004 | 7.274 | 7.337 | 7.255 | 7.301 | 223,192 | -0.02(-0.29%) |
Oct 04, 2004 | 7.251 | 7.380 | 7.177 | 7.321 | 248,459 | +0.08(+1.13%) |
Oct 01, 2004 | 7.025 | 7.249 | 7.025 | 7.240 | 296,098 | +0.17(+2.45%) |
Sep 30, 2004 | 6.799 | 7.093 | 6.791 | 7.067 | 453,491 | +0.18(+2.68%) |
Sep 29, 2004 | 6.799 | 6.886 | 6.774 | 6.883 | 151,865 | +0.05(+0.75%) |
Sep 28, 2004 | 6.809 | 6.862 | 6.752 | 6.831 | 101,331 | +0.08(+1.15%) |
Sep 27, 2004 | 6.934 | 6.949 | 6.753 | 6.753 | 245,038 | -0.19(-2.71%) |
Sep 24, 2004 | 6.924 | 6.995 | 6.924 | 6.942 | 99,752 | +0.01(+0.11%) |
Sep 23, 2004 | 6.981 | 7.002 | 6.932 | 6.934 | 158,972 | -0.01(-0.11%) |
Sep 22, 2004 | 7.061 | 7.061 | 6.839 | 6.942 | 204,505 | -0.10(-1.48%) |
Sep 21, 2004 | 7.044 | 7.054 | 6.968 | 7.046 | 166,078 | +0.05(+0.73%) |
Sep 20, 2004 | 7.000 | 7.029 | 6.930 | 6.995 | 285,307 | +0.06(+0.82%) |
Sep 17, 2004 | 6.917 | 6.980 | 6.807 | 6.938 | 881,452 | +0.10(+1.44%) |
Sep 16, 2004 | 6.776 | 6.839 | 6.744 | 6.839 | 361,635 | +0.10(+1.47%) |
Sep 15, 2004 | 6.746 | 6.786 | 6.706 | 6.740 | 140,548 | -0.00(-0.06%) |
Sep 14, 2004 | 6.837 | 6.839 | 6.744 | 6.744 | 157,656 | -0.09(-1.36%) |
Sep 13, 2004 | 6.767 | 6.839 | 6.763 | 6.837 | 127,125 | +0.09(+1.38%) |
Sep 10, 2004 | 6.759 | 6.824 | 6.693 | 6.744 | 108,964 | -0.08(-1.14%) |
Sep 09, 2004 | 6.820 | 6.845 | 6.706 | 6.822 | 177,132 | +0.03(+0.42%) |
Sep 08, 2004 | 6.835 | 6.839 | 6.723 | 6.793 | 267,673 | -0.03(-0.42%) |
Sep 07, 2004 | 6.763 | 6.824 | 6.752 | 6.822 | 194,767 | +0.11(+1.67%) |
Sep 03, 2004 | 6.710 | 6.761 | 6.657 | 6.710 | 174,237 | +0.03(+0.48%) |
Sep 02, 2004 | 6.632 | 6.719 | 6.514 | 6.677 | 274,516 | +0.09(+1.30%) |
Sep 01, 2004 | 6.579 | 6.746 | 6.518 | 6.592 | 243,195 | +0.03(+0.49%) |
Aug 31, 2004 | 6.643 | 6.653 | 6.501 | 6.560 | 292,150 | -0.03(-0.52%) |
Aug 30, 2004 | 6.603 | 6.639 | 6.541 | 6.594 | 172,658 | -0.06(-0.83%) |
Aug 27, 2004 | 6.619 | 6.651 | 6.550 | 6.649 | 191,082 | +0.07(+1.13%) |
Aug 26, 2004 | 6.658 | 6.687 | 6.491 | 6.575 | 538,504 | -0.04(-0.66%) |
Aug 25, 2004 | 6.577 | 6.645 | 6.541 | 6.619 | 347,159 | -0.03(-0.46%) |
Aug 24, 2004 | 6.664 | 6.700 | 6.563 | 6.649 | 161,077 | +0.05(+0.81%) |
Aug 23, 2004 | 6.706 | 6.706 | 6.596 | 6.596 | 198,188 | -0.06(-0.88%) |
Aug 20, 2004 | 6.636 | 6.693 | 6.605 | 6.655 | 662,734 | +0.07(+1.10%) |
Aug 19, 2004 | 6.603 | 6.681 | 6.582 | 6.582 | 182,396 | -0.04(-0.63%) |
Aug 18, 2004 | 6.638 | 6.677 | 6.554 | 6.624 | 765,645 | +0.01(+0.11%) |
Aug 17, 2004 | 6.683 | 6.683 | 6.601 | 6.617 | 796,439 | -0.03(-0.49%) |
Aug 16, 2004 | 6.630 | 6.696 | 6.565 | 6.649 | 184,502 | +0.04(+0.66%) |
Aug 13, 2004 | 6.676 | 6.683 | 6.535 | 6.605 | 202,136 | -0.03(-0.43%) |
Aug 12, 2004 | 6.579 | 6.660 | 6.577 | 6.634 | 221,086 | -0.12(-1.72%) |
Aug 11, 2004 | 6.706 | 6.778 | 6.601 | 6.750 | 251,618 | -0.00(-0.03%) |
Aug 10, 2004 | 6.649 | 6.782 | 6.649 | 6.752 | 239,510 | +0.12(+1.83%) |
Aug 09, 2004 | 6.520 | 6.645 | 6.520 | 6.630 | 319,786 | +0.05(+0.81%) |
Aug 06, 2004 | 6.660 | 6.672 | 6.541 | 6.577 | 409,274 | -0.12(-1.82%) |
Aug 05, 2004 | 6.801 | 6.831 | 6.605 | 6.698 | 275,832 | -0.14(-2.08%) |
Aug 04, 2004 | 6.820 | 6.867 | 6.626 | 6.841 | 317,680 | +0.07(+1.09%) |
Aug 03, 2004 | 6.822 | 6.833 | 6.750 | 6.767 | 245,564 | -0.09(-1.33%) |