Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 6.380 | 6.550 | 6.376 | 6.504 | 1,024,248 | +0.10(+1.62%) |
Oct 28, 2004 | 6.426 | 6.571 | 6.198 | 6.401 | 1,802,613 | -0.27(-4.10%) |
Oct 27, 2004 | 6.724 | 6.848 | 6.508 | 6.674 | 560,158 | -0.10(-1.41%) |
Oct 26, 2004 | 6.745 | 6.774 | 6.587 | 6.769 | 536,342 | +0.06(+0.86%) |
Oct 25, 2004 | 6.774 | 6.819 | 6.695 | 6.711 | 613,422 | -0.04(-0.55%) |
Oct 22, 2004 | 6.732 | 6.885 | 6.724 | 6.749 | 561,446 | +0.00(+0.00%) |
Oct 21, 2004 | 6.769 | 6.774 | 6.703 | 6.749 | 695,330 | -0.00(-0.06%) |
Oct 20, 2004 | 6.703 | 6.977 | 6.691 | 6.753 | 1,573,143 | +0.03(+0.43%) |
Oct 19, 2004 | 6.774 | 6.778 | 6.587 | 6.724 | 1,435,235 | -0.08(-1.22%) |
Oct 18, 2004 | 6.811 | 6.923 | 6.707 | 6.807 | 1,003,490 | +0.00(+0.06%) |
Oct 15, 2004 | 6.885 | 6.894 | 6.753 | 6.803 | 447,998 | -0.08(-1.14%) |
Oct 14, 2004 | 6.732 | 6.943 | 6.691 | 6.881 | 767,583 | +0.12(+1.84%) |
Oct 13, 2004 | 7.084 | 7.097 | 6.397 | 6.757 | 2,422,312 | -0.31(-4.34%) |
Oct 12, 2004 | 7.105 | 7.171 | 7.059 | 7.064 | 350,642 | -0.04(-0.58%) |
Oct 11, 2004 | 7.192 | 7.238 | 7.043 | 7.105 | 308,481 | -0.10(-1.44%) |
Oct 08, 2004 | 7.167 | 7.304 | 7.105 | 7.209 | 434,159 | +0.00(+0.00%) |
Oct 07, 2004 | 7.457 | 7.519 | 7.175 | 7.209 | 890,525 | -0.24(-3.17%) |
Oct 06, 2004 | 7.453 | 7.594 | 7.416 | 7.445 | 1,460,017 | +0.03(+0.39%) |
Oct 05, 2004 | 7.354 | 7.561 | 7.354 | 7.416 | 714,479 | +0.06(+0.85%) |
Oct 04, 2004 | 7.341 | 7.416 | 7.229 | 7.354 | 618,572 | +0.05(+0.62%) |
Oct 01, 2004 | 7.246 | 7.312 | 7.192 | 7.308 | 520,411 | +0.06(+0.86%) |
Sep 30, 2004 | 7.209 | 7.287 | 7.146 | 7.246 | 740,870 | +0.04(+0.58%) |
Sep 29, 2004 | 7.250 | 7.329 | 7.188 | 7.204 | 897,927 | -0.08(-1.08%) |
Sep 28, 2004 | 7.146 | 7.291 | 7.138 | 7.283 | 836,134 | +0.14(+1.91%) |
Sep 27, 2004 | 7.084 | 7.304 | 7.001 | 7.146 | 860,433 | +0.02(+0.29%) |
Sep 24, 2004 | 6.919 | 7.138 | 6.914 | 7.126 | 1,159,903 | +0.19(+2.75%) |
Sep 23, 2004 | 6.803 | 6.956 | 6.769 | 6.935 | 646,733 | +0.13(+1.95%) |
Sep 22, 2004 | 6.811 | 6.906 | 6.695 | 6.803 | 483,722 | -0.01(-0.18%) |
Sep 21, 2004 | 6.691 | 6.827 | 6.637 | 6.815 | 554,204 | +0.13(+1.92%) |
Sep 20, 2004 | 6.504 | 6.720 | 6.504 | 6.687 | 576,411 | +0.18(+2.80%) |
Sep 17, 2004 | 6.591 | 6.591 | 6.484 | 6.504 | 452,343 | -0.04(-0.63%) |
Sep 16, 2004 | 6.546 | 6.624 | 6.504 | 6.546 | 351,285 | +0.03(+0.51%) |
Sep 15, 2004 | 6.566 | 6.624 | 6.484 | 6.513 | 315,079 | -0.10(-1.57%) |
Sep 14, 2004 | 6.662 | 6.703 | 6.542 | 6.616 | 343,883 | -0.09(-1.30%) |
Sep 13, 2004 | 6.641 | 6.703 | 6.619 | 6.703 | 348,711 | +0.07(+1.00%) |
Sep 10, 2004 | 6.649 | 6.724 | 6.587 | 6.637 | 553,078 | -0.01(-0.19%) |
Sep 09, 2004 | 6.566 | 6.662 | 6.566 | 6.649 | 462,480 | +0.08(+1.26%) |
Sep 08, 2004 | 6.641 | 6.678 | 6.525 | 6.566 | 617,928 | -0.10(-1.43%) |
Sep 07, 2004 | 6.620 | 6.662 | 6.594 | 6.662 | 571,583 | +0.06(+0.94%) |
Sep 03, 2004 | 6.604 | 6.662 | 6.583 | 6.600 | 387,653 | -0.03(-0.44%) |
Sep 02, 2004 | 6.438 | 6.641 | 6.438 | 6.629 | 624,848 | +0.16(+2.50%) |
Sep 01, 2004 | 6.214 | 6.467 | 6.206 | 6.467 | 679,238 | +0.25(+4.07%) |
Aug 31, 2004 | 6.007 | 6.214 | 6.007 | 6.214 | 449,285 | +0.23(+3.88%) |
Aug 30, 2004 | 6.082 | 6.102 | 5.916 | 5.982 | 284,665 | -0.13(-2.10%) |
Aug 27, 2004 | 6.057 | 6.127 | 6.007 | 6.111 | 363,515 | +0.04(+0.68%) |
Aug 26, 2004 | 6.156 | 6.173 | 5.970 | 6.069 | 272,435 | -0.08(-1.28%) |
Aug 25, 2004 | 6.123 | 6.185 | 6.102 | 6.148 | 370,274 | -0.01(-0.13%) |
Aug 24, 2004 | 6.152 | 6.235 | 6.102 | 6.156 | 477,607 | -0.03(-0.47%) |
Aug 23, 2004 | 6.297 | 6.301 | 6.073 | 6.185 | 751,652 | -0.12(-1.84%) |
Aug 20, 2004 | 6.202 | 6.409 | 6.202 | 6.301 | 846,111 | +0.14(+2.36%) |
Aug 19, 2004 | 6.111 | 6.210 | 6.073 | 6.156 | 467,952 | -0.03(-0.54%) |
Aug 18, 2004 | 5.821 | 6.214 | 5.821 | 6.189 | 771,927 | +0.37(+6.33%) |
Aug 17, 2004 | 5.850 | 5.912 | 5.609 | 5.821 | 777,881 | -0.15(-2.57%) |
Aug 16, 2004 | 6.049 | 6.173 | 5.854 | 5.974 | 512,043 | -0.07(-1.23%) |
Aug 13, 2004 | 5.974 | 6.152 | 5.945 | 6.049 | 803,307 | +0.09(+1.46%) |
Aug 12, 2004 | 6.247 | 6.285 | 5.949 | 5.962 | 617,928 | -0.33(-5.20%) |
Aug 11, 2004 | 6.392 | 6.392 | 6.181 | 6.289 | 454,917 | -0.10(-1.62%) |
Aug 10, 2004 | 6.359 | 6.397 | 6.297 | 6.392 | 504,480 | +0.07(+1.18%) |
Aug 09, 2004 | 6.160 | 6.421 | 6.152 | 6.318 | 582,365 | +0.17(+2.69%) |
Aug 06, 2004 | 6.446 | 6.446 | 6.069 | 6.152 | 803,950 | -0.34(-5.23%) |
Aug 05, 2004 | 6.753 | 6.757 | 6.430 | 6.492 | 1,046,133 | -0.28(-4.16%) |
Aug 04, 2004 | 6.836 | 6.840 | 6.753 | 6.774 | 978,708 | -0.07(-1.03%) |
Aug 03, 2004 | 6.935 | 6.939 | 6.782 | 6.844 | 667,008 | -0.11(-1.55%) |