Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 6.710 | 6.880 | 6.680 | 6.720 | 77,100 | +0.02(+0.30%) |
Oct 28, 2004 | 6.350 | 6.840 | 6.340 | 6.700 | 87,200 | +0.31(+4.85%) |
Oct 27, 2004 | 6.270 | 6.530 | 6.270 | 6.390 | 75,300 | +0.07(+1.09%) |
Oct 26, 2004 | 6.630 | 6.690 | 6.260 | 6.321 | 117,000 | -0.37(-5.52%) |
Oct 25, 2004 | 6.900 | 6.940 | 6.680 | 6.690 | 55,800 | -0.21(-3.04%) |
Oct 22, 2004 | 6.859 | 6.970 | 6.780 | 6.900 | 73,200 | +0.05(+0.73%) |
Oct 21, 2004 | 6.800 | 6.950 | 6.720 | 6.850 | 148,600 | +0.08(+1.18%) |
Oct 20, 2004 | 6.900 | 6.900 | 6.760 | 6.770 | 50,300 | -0.08(-1.17%) |
Oct 19, 2004 | 6.770 | 6.900 | 6.600 | 6.850 | 118,700 | +0.20(+3.01%) |
Oct 18, 2004 | 6.600 | 6.699 | 6.520 | 6.650 | 93,700 | -0.06(-0.89%) |
Oct 15, 2004 | 6.860 | 6.950 | 6.710 | 6.710 | 81,100 | -0.23(-3.31%) |
Oct 14, 2004 | 6.900 | 7.000 | 6.650 | 6.940 | 172,900 | +0.09(+1.31%) |
Oct 13, 2004 | 7.600 | 7.620 | 6.850 | 6.850 | 440,200 | -0.17(-2.42%) |
Oct 12, 2004 | 6.850 | 7.090 | 6.750 | 7.020 | 247,200 | +0.02(+0.29%) |
Oct 11, 2004 | 7.120 | 7.130 | 6.710 | 7.000 | 152,700 | -0.08(-1.13%) |
Oct 08, 2004 | 7.150 | 7.390 | 7.000 | 7.080 | 157,300 | -0.24(-3.28%) |
Oct 07, 2004 | 7.440 | 7.560 | 7.150 | 7.320 | 128,800 | -0.14(-1.88%) |
Oct 06, 2004 | 7.290 | 7.580 | 7.290 | 7.460 | 95,400 | -0.01(-0.13%) |
Oct 05, 2004 | 7.200 | 7.490 | 7.200 | 7.470 | 89,400 | +0.06(+0.81%) |
Oct 04, 2004 | 7.420 | 7.540 | 7.130 | 7.410 | 137,000 | +0.18(+2.49%) |
Oct 01, 2004 | 7.200 | 7.450 | 7.100 | 7.230 | 107,700 | +0.11(+1.54%) |
Sep 30, 2004 | 6.910 | 7.220 | 6.800 | 7.120 | 105,400 | +0.12(+1.71%) |
Sep 29, 2004 | 7.010 | 7.340 | 6.760 | 7.000 | 188,700 | -0.04(-0.57%) |
Sep 28, 2004 | 7.211 | 7.240 | 6.900 | 7.040 | 118,900 | -0.05(-0.71%) |
Sep 27, 2004 | 7.610 | 7.610 | 7.000 | 7.090 | 76,500 | -0.37(-4.96%) |
Sep 24, 2004 | 7.630 | 7.760 | 7.250 | 7.460 | 125,500 | -0.01(-0.13%) |
Sep 23, 2004 | 7.960 | 8.180 | 7.250 | 7.470 | 639,300 | -0.33(-4.23%) |
Sep 22, 2004 | 6.620 | 7.990 | 6.480 | 7.800 | 681,800 | +1.05(+15.56%) |
Sep 21, 2004 | 6.720 | 6.790 | 6.670 | 6.750 | 53,400 | +0.14(+2.12%) |
Sep 20, 2004 | 6.710 | 6.750 | 6.610 | 6.610 | 58,400 | -0.07(-1.05%) |
Sep 17, 2004 | 6.750 | 6.750 | 6.600 | 6.680 | 38,400 | -0.07(-1.04%) |
Sep 16, 2004 | 6.700 | 6.780 | 6.570 | 6.750 | 49,200 | +0.19(+2.90%) |
Sep 15, 2004 | 6.820 | 6.820 | 6.550 | 6.560 | 79,500 | -0.07(-1.06%) |
Sep 14, 2004 | 6.700 | 6.890 | 6.520 | 6.630 | 83,200 | -0.07(-1.04%) |
Sep 13, 2004 | 6.740 | 6.970 | 6.650 | 6.700 | 130,100 | +0.11(+1.67%) |
Sep 10, 2004 | 6.710 | 6.710 | 6.150 | 6.590 | 129,244 | +0.11(+1.70%) |
Sep 09, 2004 | 5.650 | 6.640 | 5.650 | 6.480 | 162,400 | +0.81(+14.29%) |
Sep 08, 2004 | 5.750 | 5.880 | 5.660 | 5.670 | 46,800 | -0.10(-1.73%) |
Sep 07, 2004 | 5.810 | 5.860 | 5.660 | 5.770 | 36,211 | -0.02(-0.35%) |
Sep 03, 2004 | 5.770 | 5.810 | 5.600 | 5.790 | 26,600 | -0.04(-0.69%) |
Sep 02, 2004 | 5.950 | 5.950 | 5.720 | 5.830 | 37,600 | +0.15(+2.64%) |
Sep 01, 2004 | 5.850 | 5.940 | 5.620 | 5.680 | 21,700 | -0.12(-2.07%) |
Aug 31, 2004 | 5.740 | 5.850 | 5.570 | 5.800 | 41,300 | +0.07(+1.22%) |
Aug 30, 2004 | 5.960 | 5.960 | 5.730 | 5.730 | 30,100 | -0.13(-2.22%) |
Aug 27, 2004 | 6.010 | 6.010 | 5.810 | 5.860 | 28,200 | +0.01(+0.17%) |
Aug 26, 2004 | 6.090 | 6.100 | 5.800 | 5.850 | 48,500 | -0.14(-2.34%) |
Aug 25, 2004 | 6.230 | 6.230 | 5.880 | 5.990 | 60,700 | +0.04(+0.67%) |
Aug 24, 2004 | 6.140 | 6.250 | 5.950 | 5.950 | 53,100 | -0.04(-0.67%) |
Aug 23, 2004 | 5.840 | 6.200 | 5.800 | 5.990 | 83,200 | +0.20(+3.45%) |
Aug 20, 2004 | 5.550 | 5.850 | 5.550 | 5.790 | 49,000 | +0.30(+5.46%) |
Aug 19, 2004 | 5.790 | 5.880 | 5.490 | 5.490 | 86,200 | -0.16(-2.83%) |
Aug 18, 2004 | 5.520 | 5.790 | 5.450 | 5.650 | 52,833 | +0.22(+4.05%) |
Aug 17, 2004 | 5.450 | 5.560 | 5.350 | 5.430 | 71,500 | -0.02(-0.37%) |
Aug 16, 2004 | 5.240 | 5.630 | 5.240 | 5.450 | 53,400 | +0.06(+1.11%) |
Aug 13, 2004 | 5.490 | 5.620 | 5.250 | 5.390 | 60,100 | -0.09(-1.64%) |
Aug 12, 2004 | 5.570 | 5.570 | 5.420 | 5.480 | 73,500 | -0.09(-1.62%) |
Aug 11, 2004 | 5.560 | 5.640 | 5.250 | 5.570 | 126,800 | +0.36(+6.89%) |
Aug 10, 2004 | 5.290 | 5.320 | 5.130 | 5.211 | 116,100 | +0.02(+0.40%) |
Aug 09, 2004 | 5.550 | 5.550 | 5.120 | 5.190 | 122,573 | -0.08(-1.52%) |
Aug 06, 2004 | 5.510 | 5.590 | 5.220 | 5.270 | 209,600 | -0.39(-6.89%) |
Aug 05, 2004 | 5.760 | 5.860 | 5.630 | 5.660 | 68,100 | +0.00(+0.00%) |
Aug 04, 2004 | 5.850 | 6.000 | 5.540 | 5.660 | 58,900 | -0.01(-0.18%) |
Aug 03, 2004 | 6.200 | 6.220 | 5.620 | 5.670 | 177,871 | -0.53(-8.55%) |