Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 6.681 | 6.753 | 6.669 | 6.747 | 301,697 | +0.14(+2.11%) |
Oct 28, 2004 | 6.699 | 6.723 | 6.596 | 6.608 | 763,234 | -0.05(-0.82%) |
Oct 27, 2004 | 6.596 | 6.699 | 6.566 | 6.663 | 1,619,337 | +0.06(+0.92%) |
Oct 26, 2004 | 6.547 | 6.620 | 6.529 | 6.602 | 326,110 | +0.05(+0.83%) |
Oct 25, 2004 | 6.529 | 6.596 | 6.529 | 6.547 | 1,233,513 | -0.07(-1.10%) |
Oct 22, 2004 | 6.614 | 6.681 | 6.614 | 6.620 | 716,717 | -0.06(-0.91%) |
Oct 21, 2004 | 6.620 | 6.687 | 6.620 | 6.681 | 294,604 | +0.05(+0.82%) |
Oct 20, 2004 | 6.638 | 6.675 | 6.584 | 6.626 | 844,720 | -0.08(-1.26%) |
Oct 19, 2004 | 6.747 | 6.784 | 6.699 | 6.711 | 730,573 | +0.00(+0.00%) |
Oct 18, 2004 | 6.644 | 6.735 | 6.644 | 6.711 | 451,309 | +0.01(+0.18%) |
Oct 15, 2004 | 6.656 | 6.729 | 6.644 | 6.699 | 345,410 | +0.11(+1.66%) |
Oct 14, 2004 | 6.638 | 6.693 | 6.578 | 6.590 | 835,318 | -0.08(-1.18%) |
Oct 13, 2004 | 6.766 | 6.790 | 6.669 | 6.669 | 811,235 | -0.13(-1.87%) |
Oct 12, 2004 | 6.741 | 6.814 | 6.729 | 6.796 | 476,382 | -0.02(-0.27%) |
Oct 11, 2004 | 6.784 | 6.832 | 6.784 | 6.814 | 798,699 | +0.04(+0.63%) |
Oct 08, 2004 | 6.790 | 6.814 | 6.760 | 6.772 | 1,415,785 | -0.03(-0.45%) |
Oct 07, 2004 | 6.844 | 6.863 | 6.784 | 6.802 | 2,005,985 | -0.05(-0.80%) |
Oct 06, 2004 | 6.863 | 6.881 | 6.838 | 6.857 | 458,567 | -0.05(-0.79%) |
Oct 05, 2004 | 6.917 | 6.917 | 6.863 | 6.911 | 1,694,225 | -0.01(-0.18%) |
Oct 04, 2004 | 6.893 | 6.935 | 6.881 | 6.923 | 2,113,699 | +0.07(+1.06%) |
Oct 01, 2004 | 6.778 | 6.881 | 6.778 | 6.850 | 1,769,608 | +0.11(+1.62%) |
Sep 30, 2004 | 6.705 | 6.753 | 6.705 | 6.741 | 638,695 | +0.05(+0.72%) |
Sep 29, 2004 | 6.705 | 6.723 | 6.675 | 6.693 | 187,385 | -0.01(-0.09%) |
Sep 28, 2004 | 6.723 | 6.723 | 6.626 | 6.699 | 629,952 | +0.05(+0.82%) |
Sep 27, 2004 | 6.687 | 6.693 | 6.638 | 6.644 | 686,696 | -0.04(-0.63%) |
Sep 24, 2004 | 6.699 | 6.723 | 6.675 | 6.687 | 1,353,104 | -0.12(-1.69%) |
Sep 23, 2004 | 6.826 | 6.832 | 6.796 | 6.802 | 259,634 | -0.01(-0.09%) |
Sep 22, 2004 | 6.869 | 6.875 | 6.808 | 6.808 | 1,217,018 | -0.12(-1.75%) |
Sep 21, 2004 | 6.911 | 6.941 | 6.875 | 6.929 | 477,207 | +0.07(+0.97%) |
Sep 20, 2004 | 6.850 | 6.875 | 6.832 | 6.863 | 581,621 | -0.05(-0.70%) |
Sep 17, 2004 | 6.905 | 6.911 | 6.850 | 6.911 | 670,861 | -0.01(-0.09%) |
Sep 16, 2004 | 6.923 | 6.935 | 6.857 | 6.917 | 473,413 | +0.15(+2.15%) |
Sep 15, 2004 | 6.814 | 6.826 | 6.760 | 6.772 | 738,656 | -0.10(-1.41%) |
Sep 14, 2004 | 6.578 | 6.875 | 6.578 | 6.869 | 1,023,199 | +0.04(+0.53%) |
Sep 13, 2004 | 6.850 | 6.881 | 6.832 | 6.832 | 942,867 | +0.07(+0.99%) |
Sep 10, 2004 | 6.772 | 6.802 | 6.747 | 6.766 | 564,796 | +0.00(+0.00%) |
Sep 09, 2004 | 6.753 | 6.766 | 6.729 | 6.766 | 547,806 | -0.01(-0.18%) |
Sep 08, 2004 | 6.790 | 6.808 | 6.760 | 6.778 | 455,268 | -0.05(-0.80%) |
Sep 07, 2004 | 7.129 | 7.129 | 6.784 | 6.832 | 1,844,497 | +0.15(+2.18%) |
Sep 03, 2004 | 6.705 | 6.717 | 6.675 | 6.687 | 844,226 | -0.07(-0.99%) |
Sep 02, 2004 | 6.705 | 6.778 | 6.699 | 6.753 | 842,576 | +0.04(+0.63%) |
Sep 01, 2004 | 6.760 | 6.760 | 6.578 | 6.711 | 1,402,754 | +0.08(+1.19%) |
Aug 31, 2004 | 6.632 | 6.632 | 6.584 | 6.632 | 519,434 | +0.08(+1.30%) |
Aug 30, 2004 | 7.105 | 7.105 | 6.547 | 6.547 | 617,416 | -0.05(-0.83%) |
Aug 27, 2004 | 6.584 | 6.608 | 6.547 | 6.602 | 357,451 | +0.01(+0.18%) |
Aug 26, 2004 | 6.596 | 6.614 | 6.590 | 6.590 | 839,442 | -0.04(-0.55%) |
Aug 25, 2004 | 6.553 | 6.632 | 6.517 | 6.626 | 1,754,598 | +0.14(+2.15%) |
Aug 24, 2004 | 6.493 | 6.529 | 6.462 | 6.487 | 732,058 | +0.10(+1.52%) |
Aug 23, 2004 | 6.365 | 6.408 | 6.353 | 6.390 | 347,224 | +0.03(+0.48%) |
Aug 20, 2004 | 6.281 | 6.365 | 6.281 | 6.359 | 860,391 | +0.10(+1.55%) |
Aug 19, 2004 | 6.281 | 6.335 | 6.238 | 6.262 | 236,706 | -0.01(-0.19%) |
Aug 18, 2004 | 6.171 | 6.287 | 6.171 | 6.275 | 315,058 | +0.05(+0.88%) |
Aug 17, 2004 | 6.184 | 6.238 | 6.184 | 6.220 | 124,539 | -0.01(-0.19%) |
Aug 16, 2004 | 6.153 | 6.244 | 6.153 | 6.232 | 1,876,662 | +0.01(+0.10%) |
Aug 13, 2004 | 6.220 | 6.250 | 6.196 | 6.226 | 617,581 | +0.01(+0.10%) |
Aug 12, 2004 | 6.275 | 6.275 | 6.208 | 6.220 | 289,821 | -0.01(-0.10%) |
Aug 11, 2004 | 6.268 | 6.268 | 6.178 | 6.226 | 706,490 | -0.12(-1.91%) |
Aug 10, 2004 | 6.299 | 6.347 | 6.268 | 6.347 | 546,652 | +0.07(+1.16%) |
Aug 09, 2004 | 6.299 | 6.299 | 6.256 | 6.275 | 547,311 | +0.08(+1.27%) |
Aug 06, 2004 | 6.232 | 6.275 | 6.171 | 6.196 | 1,405,393 | +0.01(+0.20%) |
Aug 05, 2004 | 6.299 | 6.299 | 6.171 | 6.184 | 458,072 | +0.05(+0.79%) |
Aug 04, 2004 | 6.111 | 6.178 | 6.105 | 6.135 | 3,745,737 | +0.01(+0.20%) |
Aug 03, 2004 | 6.165 | 6.178 | 6.099 | 6.123 | 379,885 | -0.05(-0.79%) |