Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 7.304 | 7.406 | 7.241 | 7.325 | 373,443 | +0.02(+0.22%) |
Oct 28, 2004 | 7.345 | 7.421 | 7.263 | 7.308 | 965,912 | +0.02(+0.28%) |
Oct 27, 2004 | 7.171 | 7.337 | 7.153 | 7.288 | 412,354 | +0.12(+1.62%) |
Oct 26, 2004 | 7.096 | 7.202 | 6.918 | 7.171 | 297,335 | +0.07(+1.01%) |
Oct 25, 2004 | 7.008 | 7.192 | 6.988 | 7.100 | 267,479 | +0.11(+1.52%) |
Oct 22, 2004 | 7.059 | 7.218 | 6.994 | 6.994 | 309,082 | -0.06(-0.78%) |
Oct 21, 2004 | 6.967 | 7.106 | 6.906 | 7.049 | 270,171 | +0.09(+1.29%) |
Oct 20, 2004 | 6.926 | 6.998 | 6.869 | 6.959 | 280,694 | +0.01(+0.18%) |
Oct 19, 2004 | 6.914 | 6.979 | 6.914 | 6.947 | 814,675 | +0.05(+0.77%) |
Oct 18, 2004 | 6.834 | 6.934 | 6.732 | 6.894 | 275,555 | +0.02(+0.27%) |
Oct 15, 2004 | 6.845 | 7.069 | 6.845 | 6.875 | 267,724 | +0.03(+0.45%) |
Oct 14, 2004 | 6.781 | 6.908 | 6.771 | 6.845 | 262,830 | +0.07(+0.96%) |
Oct 13, 2004 | 7.077 | 7.080 | 6.765 | 6.779 | 315,934 | -0.25(-3.55%) |
Oct 12, 2004 | 7.033 | 7.059 | 6.898 | 7.028 | 192,105 | -0.04(-0.52%) |
Oct 11, 2004 | 6.988 | 7.073 | 6.988 | 7.065 | 122,849 | +0.09(+1.23%) |
Oct 08, 2004 | 7.049 | 7.110 | 6.953 | 6.979 | 250,838 | -0.09(-1.30%) |
Oct 07, 2004 | 7.325 | 7.325 | 7.069 | 7.071 | 273,842 | -0.28(-3.83%) |
Oct 06, 2004 | 7.151 | 7.353 | 7.080 | 7.353 | 370,751 | +0.20(+2.83%) |
Oct 05, 2004 | 7.225 | 7.233 | 7.114 | 7.151 | 211,193 | -0.07(-1.02%) |
Oct 04, 2004 | 7.263 | 7.306 | 7.188 | 7.225 | 227,100 | +0.00(+0.06%) |
Oct 01, 2004 | 7.182 | 7.255 | 7.102 | 7.220 | 398,160 | +0.05(+0.71%) |
Sep 30, 2004 | 7.020 | 7.231 | 7.008 | 7.169 | 427,771 | +0.16(+2.24%) |
Sep 29, 2004 | 6.967 | 7.063 | 6.947 | 7.012 | 271,639 | +0.03(+0.44%) |
Sep 28, 2004 | 6.793 | 7.008 | 6.793 | 6.981 | 314,955 | +0.17(+2.55%) |
Sep 27, 2004 | 6.969 | 6.969 | 6.728 | 6.808 | 429,974 | -0.16(-2.32%) |
Sep 24, 2004 | 6.967 | 7.094 | 6.967 | 6.969 | 206,788 | -0.02(-0.29%) |
Sep 23, 2004 | 7.018 | 7.055 | 6.979 | 6.990 | 158,823 | -0.04(-0.55%) |
Sep 22, 2004 | 7.039 | 7.053 | 6.908 | 7.028 | 290,238 | -0.03(-0.41%) |
Sep 21, 2004 | 7.018 | 7.108 | 7.018 | 7.057 | 263,808 | +0.05(+0.70%) |
Sep 20, 2004 | 6.998 | 7.098 | 6.979 | 7.008 | 148,545 | -0.03(-0.44%) |
Sep 17, 2004 | 7.102 | 7.129 | 6.986 | 7.039 | 393,510 | -0.02(-0.23%) |
Sep 16, 2004 | 6.947 | 7.077 | 6.947 | 7.055 | 219,025 | +0.15(+2.10%) |
Sep 15, 2004 | 6.855 | 6.922 | 6.834 | 6.910 | 286,567 | +0.04(+0.59%) |
Sep 14, 2004 | 6.947 | 6.947 | 6.834 | 6.869 | 286,323 | -0.08(-1.12%) |
Sep 13, 2004 | 6.988 | 7.006 | 6.941 | 6.947 | 288,036 | -0.04(-0.56%) |
Sep 10, 2004 | 7.018 | 7.018 | 6.941 | 6.986 | 262,095 | -0.05(-0.70%) |
Sep 09, 2004 | 6.977 | 7.049 | 6.967 | 7.035 | 537,651 | +0.08(+1.12%) |
Sep 08, 2004 | 7.145 | 7.161 | 6.957 | 6.957 | 595,160 | -0.19(-2.63%) |
Sep 07, 2004 | 7.090 | 7.171 | 7.059 | 7.145 | 639,210 | +0.14(+1.95%) |
Sep 03, 2004 | 6.963 | 7.028 | 6.957 | 7.008 | 336,980 | +0.01(+0.12%) |
Sep 02, 2004 | 6.865 | 7.012 | 6.840 | 7.000 | 423,122 | +0.11(+1.60%) |
Sep 01, 2004 | 6.795 | 6.910 | 6.742 | 6.889 | 643,860 | +0.09(+1.38%) |
Aug 31, 2004 | 6.763 | 6.845 | 6.722 | 6.795 | 295,133 | +0.05(+0.79%) |
Aug 30, 2004 | 6.687 | 6.777 | 6.665 | 6.742 | 531,288 | +0.05(+0.79%) |
Aug 27, 2004 | 6.704 | 6.763 | 6.640 | 6.689 | 628,442 | +0.00(+0.03%) |
Aug 26, 2004 | 6.687 | 6.771 | 6.679 | 6.687 | 477,205 | +0.02(+0.34%) |
Aug 25, 2004 | 6.597 | 6.665 | 6.505 | 6.665 | 426,792 | +0.09(+1.43%) |
Aug 24, 2004 | 6.530 | 6.626 | 6.520 | 6.571 | 268,458 | +0.09(+1.36%) |
Aug 23, 2004 | 6.583 | 6.620 | 6.483 | 6.483 | 247,167 | -0.09(-1.31%) |
Aug 20, 2004 | 6.509 | 6.589 | 6.483 | 6.569 | 313,976 | +0.09(+1.36%) |
Aug 19, 2004 | 6.569 | 6.569 | 6.436 | 6.481 | 317,158 | -0.11(-1.70%) |
Aug 18, 2004 | 6.446 | 6.593 | 6.395 | 6.593 | 167,878 | +0.11(+1.70%) |
Aug 17, 2004 | 6.538 | 6.538 | 6.456 | 6.483 | 236,889 | -0.03(-0.53%) |
Aug 16, 2004 | 6.334 | 6.524 | 6.334 | 6.518 | 205,075 | +0.17(+2.74%) |
Aug 13, 2004 | 6.415 | 6.430 | 6.326 | 6.344 | 208,012 | -0.03(-0.51%) |
Aug 12, 2004 | 6.477 | 6.477 | 6.362 | 6.377 | 362,676 | -0.11(-1.70%) |
Aug 11, 2004 | 6.487 | 6.518 | 6.328 | 6.487 | 794,852 | -0.03(-0.44%) |
Aug 10, 2004 | 6.371 | 6.524 | 6.356 | 6.516 | 691,335 | +0.19(+2.94%) |
Aug 09, 2004 | 6.236 | 6.356 | 6.230 | 6.330 | 491,643 | +0.13(+2.04%) |
Aug 06, 2004 | 6.234 | 6.254 | 6.150 | 6.203 | 375,156 | -0.06(-0.98%) |
Aug 05, 2004 | 6.471 | 6.487 | 6.244 | 6.264 | 343,832 | -0.22(-3.43%) |
Aug 04, 2004 | 6.405 | 6.512 | 6.342 | 6.487 | 487,238 | +0.06(+0.89%) |
Aug 03, 2004 | 6.473 | 6.477 | 6.393 | 6.430 | 709,445 | +0.02(+0.29%) |