Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 6.572 | 6.659 | 6.558 | 6.626 | 3,249,720 | +0.04(+0.59%) |
Oct 28, 2004 | 6.688 | 6.689 | 6.499 | 6.587 | 5,308,611 | -0.11(-1.67%) |
Oct 27, 2004 | 6.588 | 6.727 | 6.511 | 6.699 | 3,857,906 | +0.07(+1.04%) |
Oct 26, 2004 | 6.473 | 6.656 | 6.442 | 6.630 | 6,306,929 | +0.39(+6.17%) |
Oct 25, 2004 | 6.134 | 6.323 | 6.121 | 6.245 | 3,760,851 | +0.10(+1.63%) |
Oct 22, 2004 | 6.116 | 6.296 | 6.078 | 6.144 | 3,543,118 | +0.03(+0.48%) |
Oct 21, 2004 | 6.253 | 6.327 | 6.109 | 6.115 | 7,721,878 | -0.14(-2.20%) |
Oct 20, 2004 | 6.221 | 6.384 | 6.086 | 6.253 | 16,029,593 | +0.02(+0.27%) |
Oct 19, 2004 | 6.922 | 6.922 | 6.056 | 6.236 | 27,562,446 | -0.72(-10.29%) |
Oct 18, 2004 | 7.014 | 7.015 | 6.938 | 6.952 | 3,219,391 | -0.05(-0.75%) |
Oct 15, 2004 | 7.133 | 7.134 | 6.841 | 7.004 | 6,987,267 | -0.13(-1.83%) |
Oct 14, 2004 | 7.240 | 7.281 | 7.127 | 7.134 | 4,659,880 | -0.05(-0.74%) |
Oct 13, 2004 | 7.256 | 7.269 | 7.145 | 7.188 | 2,380,702 | -0.03(-0.43%) |
Oct 12, 2004 | 7.258 | 7.272 | 7.167 | 7.219 | 3,192,254 | -0.06(-0.83%) |
Oct 11, 2004 | 7.327 | 7.402 | 7.262 | 7.279 | 2,444,234 | -0.02(-0.30%) |
Oct 08, 2004 | 7.341 | 7.358 | 7.269 | 7.301 | 3,283,562 | -0.04(-0.54%) |
Oct 07, 2004 | 7.491 | 7.583 | 7.322 | 7.341 | 4,675,524 | -0.16(-2.16%) |
Oct 06, 2004 | 7.511 | 7.511 | 7.372 | 7.503 | 2,600,989 | +0.04(+0.60%) |
Oct 05, 2004 | 7.523 | 7.599 | 7.444 | 7.458 | 3,166,075 | -0.06(-0.81%) |
Oct 04, 2004 | 7.379 | 7.538 | 7.371 | 7.518 | 5,798,033 | +0.15(+2.00%) |
Oct 01, 2004 | 7.271 | 7.371 | 7.252 | 7.371 | 2,809,465 | +0.10(+1.39%) |
Sep 30, 2004 | 7.195 | 7.307 | 7.183 | 7.270 | 4,261,128 | +0.06(+0.77%) |
Sep 29, 2004 | 7.170 | 7.229 | 7.110 | 7.215 | 1,959,601 | +0.04(+0.63%) |
Sep 28, 2004 | 7.079 | 7.179 | 7.058 | 7.170 | 2,681,442 | +0.11(+1.58%) |
Sep 27, 2004 | 7.048 | 7.125 | 7.038 | 7.058 | 2,452,535 | +0.03(+0.48%) |
Sep 24, 2004 | 7.070 | 7.070 | 7.012 | 7.025 | 4,409,902 | -0.04(-0.63%) |
Sep 23, 2004 | 7.177 | 7.177 | 7.038 | 7.070 | 3,640,172 | -0.11(-1.48%) |
Sep 22, 2004 | 7.280 | 7.280 | 7.162 | 7.176 | 2,324,832 | -0.15(-2.00%) |
Sep 21, 2004 | 7.328 | 7.350 | 7.264 | 7.322 | 3,680,399 | +0.01(+0.13%) |
Sep 20, 2004 | 7.229 | 7.328 | 7.229 | 7.313 | 2,774,027 | +0.06(+0.82%) |
Sep 17, 2004 | 7.240 | 7.287 | 7.183 | 7.253 | 3,947,617 | +0.01(+0.20%) |
Sep 16, 2004 | 7.204 | 7.281 | 7.188 | 7.239 | 2,576,407 | +0.04(+0.49%) |
Sep 15, 2004 | 7.190 | 7.214 | 7.130 | 7.203 | 2,970,051 | +0.05(+0.73%) |
Sep 14, 2004 | 7.181 | 7.209 | 7.108 | 7.151 | 2,829,897 | -0.02(-0.28%) |
Sep 13, 2004 | 7.046 | 7.171 | 7.012 | 7.171 | 2,597,158 | +0.07(+1.03%) |
Sep 10, 2004 | 7.076 | 7.157 | 7.063 | 7.098 | 2,007,171 | +0.01(+0.16%) |
Sep 09, 2004 | 7.125 | 7.167 | 7.072 | 7.086 | 3,001,338 | -0.03(-0.45%) |
Sep 08, 2004 | 7.173 | 7.204 | 7.110 | 7.119 | 3,713,282 | -0.09(-1.19%) |
Sep 07, 2004 | 7.252 | 7.302 | 7.189 | 7.204 | 4,999,889 | +0.01(+0.20%) |
Sep 03, 2004 | 7.162 | 7.220 | 7.150 | 7.190 | 2,060,487 | +0.03(+0.38%) |
Sep 02, 2004 | 7.041 | 7.183 | 6.999 | 7.162 | 3,060,720 | +0.12(+1.72%) |
Sep 01, 2004 | 6.931 | 7.050 | 6.896 | 7.041 | 2,654,305 | +0.09(+1.32%) |
Aug 31, 2004 | 6.928 | 6.962 | 6.894 | 6.949 | 3,090,092 | +0.03(+0.47%) |
Aug 30, 2004 | 6.933 | 6.964 | 6.907 | 6.917 | 2,109,333 | -0.01(-0.08%) |
Aug 27, 2004 | 6.881 | 6.952 | 6.857 | 6.922 | 2,273,431 | +0.04(+0.53%) |
Aug 26, 2004 | 6.854 | 6.894 | 6.813 | 6.886 | 1,855,204 | +0.03(+0.46%) |
Aug 25, 2004 | 6.736 | 6.864 | 6.716 | 6.854 | 2,245,656 | +0.11(+1.70%) |
Aug 24, 2004 | 6.698 | 6.749 | 6.682 | 6.740 | 2,656,859 | +0.05(+0.70%) |
Aug 23, 2004 | 6.723 | 6.759 | 6.658 | 6.693 | 2,517,663 | -0.04(-0.53%) |
Aug 20, 2004 | 6.665 | 6.734 | 6.620 | 6.728 | 2,214,050 | +0.03(+0.47%) |
Aug 19, 2004 | 6.651 | 6.708 | 6.640 | 6.697 | 1,804,442 | +0.05(+0.69%) |
Aug 18, 2004 | 6.650 | 6.673 | 6.547 | 6.651 | 3,438,721 | -0.01(-0.08%) |
Aug 17, 2004 | 6.647 | 6.705 | 6.632 | 6.656 | 3,136,384 | +0.01(+0.14%) |
Aug 16, 2004 | 6.552 | 6.670 | 6.536 | 6.647 | 2,789,990 | +0.08(+1.26%) |
Aug 13, 2004 | 6.534 | 6.574 | 6.520 | 6.564 | 2,189,786 | +0.04(+0.54%) |
Aug 12, 2004 | 6.546 | 6.546 | 6.432 | 6.529 | 3,175,972 | -0.02(-0.27%) |
Aug 11, 2004 | 6.494 | 6.562 | 6.411 | 6.546 | 2,921,843 | +0.04(+0.59%) |
Aug 10, 2004 | 6.338 | 6.515 | 6.336 | 6.508 | 3,334,004 | +0.19(+2.94%) |
Aug 09, 2004 | 6.223 | 6.352 | 6.179 | 6.322 | 3,039,011 | +0.14(+2.28%) |
Aug 06, 2004 | 6.222 | 6.276 | 6.153 | 6.181 | 3,102,543 | -0.10(-1.55%) |
Aug 05, 2004 | 6.343 | 6.503 | 6.262 | 6.278 | 3,508,319 | -0.05(-0.78%) |
Aug 04, 2004 | 6.733 | 6.733 | 6.322 | 6.327 | 10,393,424 | -0.21(-3.16%) |
Aug 03, 2004 | 6.473 | 6.635 | 6.457 | 6.534 | 3,699,554 | +0.06(+0.85%) |