Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 6.682 | 6.863 | 6.682 | 6.847 | 4,030,081 | +0.18(+2.77%) |
Oct 28, 2004 | 6.688 | 6.728 | 6.631 | 6.663 | 1,333,985 | -0.02(-0.37%) |
Oct 27, 2004 | 6.680 | 6.696 | 6.584 | 6.688 | 3,365,519 | +0.02(+0.26%) |
Oct 26, 2004 | 6.621 | 6.686 | 6.598 | 6.670 | 1,799,596 | +0.04(+0.65%) |
Oct 25, 2004 | 6.523 | 6.649 | 6.499 | 6.627 | 2,013,131 | +0.08(+1.19%) |
Oct 22, 2004 | 6.581 | 6.600 | 6.525 | 6.549 | 2,892,270 | -0.03(-0.48%) |
Oct 21, 2004 | 6.617 | 6.722 | 6.567 | 6.581 | 4,037,720 | -0.03(-0.48%) |
Oct 20, 2004 | 6.703 | 6.703 | 6.559 | 6.613 | 5,708,848 | -0.14(-2.03%) |
Oct 19, 2004 | 6.862 | 6.899 | 6.709 | 6.749 | 2,562,072 | -0.12(-1.80%) |
Oct 18, 2004 | 6.650 | 6.918 | 6.595 | 6.873 | 5,073,799 | +0.20(+3.04%) |
Oct 15, 2004 | 6.639 | 6.721 | 6.624 | 6.670 | 2,931,505 | +0.05(+0.70%) |
Oct 14, 2004 | 6.725 | 6.737 | 6.603 | 6.624 | 3,591,901 | -0.12(-1.84%) |
Oct 13, 2004 | 6.833 | 6.888 | 6.742 | 6.748 | 2,343,329 | -0.08(-1.24%) |
Oct 12, 2004 | 6.840 | 6.849 | 6.790 | 6.833 | 2,547,836 | -0.02(-0.36%) |
Oct 11, 2004 | 6.896 | 6.934 | 6.846 | 6.857 | 2,144,377 | -0.03(-0.50%) |
Oct 08, 2004 | 6.987 | 7.020 | 6.881 | 6.892 | 2,681,860 | -0.10(-1.48%) |
Oct 07, 2004 | 7.089 | 7.114 | 6.987 | 6.996 | 2,373,883 | -0.08(-1.16%) |
Oct 06, 2004 | 7.056 | 7.099 | 6.999 | 7.078 | 2,926,991 | -0.01(-0.12%) |
Oct 05, 2004 | 7.157 | 7.158 | 7.066 | 7.086 | 2,776,301 | -0.09(-1.20%) |
Oct 04, 2004 | 7.265 | 7.284 | 7.153 | 7.173 | 2,638,806 | -0.10(-1.35%) |
Oct 01, 2004 | 7.131 | 7.318 | 7.115 | 7.271 | 4,894,290 | +0.15(+2.17%) |
Sep 30, 2004 | 6.997 | 7.160 | 6.990 | 7.117 | 4,233,547 | +0.12(+1.73%) |
Sep 29, 2004 | 7.072 | 7.072 | 6.976 | 6.996 | 3,159,275 | -0.07(-0.94%) |
Sep 28, 2004 | 7.141 | 7.141 | 7.033 | 7.062 | 2,876,993 | -0.08(-1.11%) |
Sep 27, 2004 | 7.193 | 7.235 | 7.121 | 7.141 | 3,008,933 | -0.06(-0.90%) |
Sep 24, 2004 | 7.193 | 7.233 | 7.164 | 7.206 | 6,080,364 | +0.01(+0.18%) |
Sep 23, 2004 | 6.999 | 7.193 | 6.977 | 7.193 | 7,879,961 | +0.19(+2.67%) |
Sep 22, 2004 | 6.984 | 7.019 | 6.883 | 7.006 | 8,574,383 | +0.02(+0.31%) |
Sep 21, 2004 | 6.869 | 6.994 | 6.847 | 6.984 | 4,615,480 | +0.12(+1.68%) |
Sep 20, 2004 | 6.934 | 6.940 | 6.857 | 6.869 | 3,911,682 | -0.08(-1.20%) |
Sep 17, 2004 | 6.904 | 6.953 | 6.866 | 6.953 | 6,416,812 | +0.05(+0.71%) |
Sep 16, 2004 | 6.857 | 6.950 | 6.829 | 6.904 | 3,148,859 | +0.04(+0.61%) |
Sep 15, 2004 | 6.945 | 6.968 | 6.862 | 6.862 | 5,876,204 | -0.13(-1.79%) |
Sep 14, 2004 | 6.958 | 7.009 | 6.945 | 6.987 | 2,301,663 | +0.03(+0.48%) |
Sep 13, 2004 | 6.945 | 6.954 | 6.918 | 6.954 | 2,187,431 | +0.00(+0.00%) |
Sep 10, 2004 | 6.937 | 6.989 | 6.912 | 6.954 | 2,920,741 | +0.02(+0.25%) |
Sep 09, 2004 | 6.941 | 6.958 | 6.908 | 6.937 | 3,732,174 | -0.03(-0.43%) |
Sep 08, 2004 | 6.980 | 6.999 | 6.953 | 6.967 | 2,392,980 | -0.06(-0.84%) |
Sep 07, 2004 | 7.048 | 7.115 | 6.989 | 7.026 | 2,473,533 | -0.02(-0.31%) |
Sep 03, 2004 | 7.013 | 7.065 | 7.003 | 7.048 | 1,794,388 | +0.02(+0.23%) |
Sep 02, 2004 | 6.886 | 7.043 | 6.872 | 7.032 | 2,793,662 | +0.11(+1.58%) |
Sep 01, 2004 | 6.919 | 6.984 | 6.888 | 6.922 | 4,276,949 | -0.03(-0.39%) |
Aug 31, 2004 | 6.934 | 7.006 | 6.891 | 6.950 | 4,199,521 | +0.01(+0.12%) |
Aug 30, 2004 | 6.999 | 7.016 | 6.937 | 6.941 | 3,871,406 | -0.10(-1.43%) |
Aug 27, 2004 | 7.065 | 7.069 | 6.978 | 7.042 | 5,598,782 | -0.02(-0.31%) |
Aug 26, 2004 | 6.948 | 7.076 | 6.940 | 7.063 | 5,847,385 | +0.09(+1.24%) |
Aug 25, 2004 | 6.878 | 7.056 | 6.796 | 6.977 | 17,418,202 | -0.40(-5.43%) |
Aug 24, 2004 | 7.215 | 7.416 | 7.212 | 7.377 | 4,922,067 | +0.18(+2.52%) |
Aug 23, 2004 | 7.228 | 7.255 | 7.194 | 7.196 | 2,420,410 | -0.03(-0.44%) |
Aug 20, 2004 | 7.258 | 7.279 | 7.215 | 7.228 | 2,022,853 | -0.01(-0.12%) |
Aug 19, 2004 | 7.246 | 7.265 | 7.179 | 7.236 | 2,120,419 | -0.04(-0.59%) |
Aug 18, 2004 | 7.196 | 7.281 | 7.183 | 7.279 | 2,301,663 | +0.07(+0.96%) |
Aug 17, 2004 | 7.160 | 7.218 | 7.137 | 7.210 | 1,697,168 | +0.05(+0.70%) |
Aug 16, 2004 | 7.020 | 7.184 | 6.999 | 7.160 | 2,236,040 | +0.12(+1.74%) |
Aug 13, 2004 | 7.055 | 7.063 | 6.990 | 7.037 | 2,195,417 | -0.02(-0.24%) |
Aug 12, 2004 | 7.150 | 7.154 | 7.053 | 7.055 | 2,084,309 | -0.10(-1.33%) |
Aug 11, 2004 | 7.164 | 7.164 | 7.079 | 7.150 | 2,858,938 | -0.06(-0.90%) |
Aug 10, 2004 | 7.020 | 7.229 | 7.020 | 7.215 | 3,654,399 | +0.20(+2.90%) |
Aug 09, 2004 | 7.020 | 7.036 | 6.996 | 7.012 | 1,802,721 | -0.02(-0.25%) |
Aug 06, 2004 | 6.963 | 7.068 | 6.947 | 7.029 | 4,060,636 | +0.07(+0.95%) |
Aug 05, 2004 | 7.128 | 7.153 | 6.953 | 6.963 | 2,764,496 | -0.17(-2.32%) |
Aug 04, 2004 | 7.049 | 7.143 | 7.036 | 7.128 | 1,761,055 | +0.07(+0.94%) |
Aug 03, 2004 | 7.114 | 7.114 | 7.040 | 7.062 | 2,862,410 | -0.06(-0.87%) |