Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 7.085 | 7.150 | 6.890 | 6.990 | 30,200 | -0.13(-1.83%) |
Oct 28, 2004 | 6.970 | 7.200 | 6.960 | 7.120 | 39,100 | +0.07(+0.99%) |
Oct 27, 2004 | 7.040 | 7.100 | 6.850 | 7.050 | 122,300 | +0.05(+0.71%) |
Oct 26, 2004 | 6.730 | 7.000 | 6.630 | 7.000 | 75,600 | +0.23(+3.40%) |
Oct 25, 2004 | 6.800 | 7.070 | 6.730 | 6.770 | 62,000 | -0.11(-1.60%) |
Oct 22, 2004 | 7.160 | 7.400 | 6.850 | 6.880 | 138,500 | -0.32(-4.44%) |
Oct 21, 2004 | 7.150 | 7.290 | 7.060 | 7.200 | 27,000 | +0.00(+0.00%) |
Oct 20, 2004 | 7.150 | 7.200 | 7.000 | 7.200 | 29,100 | +0.00(+0.00%) |
Oct 19, 2004 | 7.200 | 7.390 | 7.150 | 7.200 | 56,200 | +0.11(+1.55%) |
Oct 18, 2004 | 6.590 | 7.100 | 6.590 | 7.090 | 33,900 | +0.43(+6.46%) |
Oct 15, 2004 | 6.930 | 6.950 | 6.460 | 6.660 | 81,500 | -0.32(-4.58%) |
Oct 14, 2004 | 7.030 | 7.150 | 6.980 | 6.980 | 40,800 | -0.11(-1.55%) |
Oct 13, 2004 | 7.440 | 7.440 | 7.090 | 7.090 | 34,600 | -0.35(-4.70%) |
Oct 12, 2004 | 7.240 | 7.450 | 7.110 | 7.440 | 43,600 | +0.18(+2.48%) |
Oct 11, 2004 | 7.020 | 7.360 | 7.020 | 7.260 | 63,400 | +0.16(+2.25%) |
Oct 08, 2004 | 7.220 | 7.240 | 7.030 | 7.100 | 31,100 | -0.19(-2.61%) |
Oct 07, 2004 | 7.490 | 7.580 | 7.290 | 7.290 | 75,200 | -0.21(-2.80%) |
Oct 06, 2004 | 7.490 | 7.750 | 7.490 | 7.500 | 69,100 | -0.03(-0.40%) |
Oct 05, 2004 | 7.600 | 7.730 | 7.500 | 7.530 | 48,000 | -0.10(-1.31%) |
Oct 04, 2004 | 7.540 | 7.680 | 7.270 | 7.630 | 137,100 | +0.23(+3.11%) |
Oct 01, 2004 | 7.050 | 7.450 | 6.900 | 7.400 | 126,900 | +0.41(+5.87%) |
Sep 30, 2004 | 6.910 | 7.100 | 6.900 | 6.990 | 56,500 | -0.05(-0.71%) |
Sep 29, 2004 | 6.900 | 7.100 | 6.900 | 7.040 | 38,500 | +0.10(+1.50%) |
Sep 28, 2004 | 6.700 | 7.000 | 6.700 | 6.936 | 88,000 | +0.22(+3.21%) |
Sep 27, 2004 | 7.240 | 7.240 | 6.720 | 6.720 | 48,300 | -0.47(-6.54%) |
Sep 24, 2004 | 7.290 | 7.300 | 7.130 | 7.190 | 34,600 | -0.06(-0.83%) |
Sep 23, 2004 | 7.320 | 7.450 | 7.200 | 7.250 | 44,900 | -0.02(-0.28%) |
Sep 22, 2004 | 7.450 | 7.510 | 7.230 | 7.270 | 39,600 | -0.21(-2.81%) |
Sep 21, 2004 | 7.510 | 7.650 | 7.400 | 7.480 | 39,000 | +0.06(+0.81%) |
Sep 20, 2004 | 7.550 | 7.570 | 7.380 | 7.420 | 28,300 | -0.10(-1.33%) |
Sep 17, 2004 | 7.600 | 7.890 | 7.430 | 7.520 | 151,700 | -0.17(-2.21%) |
Sep 16, 2004 | 7.500 | 7.740 | 7.350 | 7.690 | 66,300 | +0.19(+2.53%) |
Sep 15, 2004 | 7.390 | 7.500 | 7.220 | 7.500 | 52,100 | +0.18(+2.46%) |
Sep 14, 2004 | 7.210 | 7.500 | 7.170 | 7.320 | 111,400 | +0.09(+1.24%) |
Sep 13, 2004 | 7.120 | 7.430 | 7.120 | 7.230 | 65,800 | +0.03(+0.42%) |
Sep 10, 2004 | 7.400 | 7.400 | 7.130 | 7.200 | 58,900 | -0.19(-2.57%) |
Sep 09, 2004 | 7.310 | 7.440 | 7.280 | 7.390 | 91,600 | +0.00(+0.00%) |
Sep 08, 2004 | 7.470 | 7.500 | 7.390 | 7.390 | 101,000 | -0.19(-2.51%) |
Sep 07, 2004 | 7.160 | 7.580 | 7.160 | 7.580 | 136,000 | +0.46(+6.46%) |
Sep 03, 2004 | 7.150 | 7.720 | 7.060 | 7.120 | 81,800 | +0.01(+0.14%) |
Sep 02, 2004 | 7.220 | 7.410 | 7.010 | 7.110 | 138,000 | +0.00(+0.00%) |
Sep 01, 2004 | 6.800 | 7.720 | 6.650 | 7.110 | 409,600 | +0.31(+4.56%) |
Aug 31, 2004 | 6.450 | 6.850 | 6.260 | 6.800 | 170,600 | +0.32(+4.94%) |
Aug 30, 2004 | 6.650 | 6.660 | 6.470 | 6.480 | 78,200 | -0.18(-2.70%) |
Aug 27, 2004 | 6.620 | 6.830 | 6.600 | 6.660 | 98,100 | +0.00(+0.00%) |
Aug 26, 2004 | 6.420 | 6.720 | 6.260 | 6.660 | 78,900 | +0.24(+3.74%) |
Aug 25, 2004 | 6.110 | 6.500 | 6.100 | 6.420 | 58,200 | +0.27(+4.39%) |
Aug 24, 2004 | 6.250 | 6.390 | 6.020 | 6.150 | 43,100 | -0.02(-0.32%) |
Aug 23, 2004 | 6.300 | 6.410 | 6.090 | 6.170 | 35,300 | -0.04(-0.64%) |
Aug 20, 2004 | 6.100 | 6.360 | 6.000 | 6.210 | 77,600 | +0.11(+1.80%) |
Aug 19, 2004 | 6.300 | 6.410 | 6.020 | 6.100 | 53,900 | -0.19(-3.02%) |
Aug 18, 2004 | 6.080 | 6.720 | 6.000 | 6.290 | 109,185 | +0.29(+4.83%) |
Aug 17, 2004 | 6.110 | 6.190 | 5.930 | 6.000 | 27,500 | -0.09(-1.48%) |
Aug 16, 2004 | 5.860 | 6.290 | 5.860 | 6.090 | 108,300 | +0.29(+5.00%) |
Aug 13, 2004 | 5.800 | 6.040 | 5.730 | 5.800 | 66,300 | -0.01(-0.17%) |
Aug 12, 2004 | 5.690 | 5.890 | 5.520 | 5.810 | 55,900 | -0.02(-0.34%) |
Aug 11, 2004 | 5.750 | 5.830 | 5.290 | 5.830 | 144,900 | +0.03(+0.52%) |
Aug 10, 2004 | 5.670 | 5.960 | 5.530 | 5.800 | 231,700 | +0.14(+2.47%) |
Aug 09, 2004 | 5.750 | 5.840 | 5.500 | 5.660 | 95,300 | -0.09(-1.57%) |
Aug 06, 2004 | 5.710 | 5.860 | 5.700 | 5.750 | 169,800 | -0.03(-0.52%) |
Aug 05, 2004 | 5.830 | 5.960 | 5.700 | 5.780 | 125,000 | -0.06(-1.03%) |
Aug 04, 2004 | 5.850 | 5.870 | 5.580 | 5.840 | 234,500 | -0.07(-1.18%) |
Aug 03, 2004 | 6.460 | 6.460 | 5.530 | 5.910 | 353,700 | -0.54(-8.37%) |