Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 6.571 | 6.659 | 6.558 | 6.626 | 3,249,833 | +0.04(+0.59%) |
Oct 28, 2004 | 6.688 | 6.689 | 6.499 | 6.587 | 5,308,796 | -0.11(-1.67%) |
Oct 27, 2004 | 6.588 | 6.727 | 6.511 | 6.699 | 3,858,040 | +0.07(+1.04%) |
Oct 26, 2004 | 6.473 | 6.656 | 6.442 | 6.630 | 6,307,148 | +0.39(+6.17%) |
Oct 25, 2004 | 6.134 | 6.323 | 6.121 | 6.244 | 3,760,982 | +0.10(+1.63%) |
Oct 22, 2004 | 6.116 | 6.296 | 6.077 | 6.144 | 3,543,241 | +0.03(+0.48%) |
Oct 21, 2004 | 6.253 | 6.327 | 6.109 | 6.115 | 7,722,146 | -0.14(-2.20%) |
Oct 20, 2004 | 6.220 | 6.383 | 6.086 | 6.253 | 16,030,150 | +0.02(+0.27%) |
Oct 19, 2004 | 6.922 | 6.922 | 6.056 | 6.236 | 27,563,404 | -0.72(-10.29%) |
Oct 18, 2004 | 7.014 | 7.015 | 6.938 | 6.951 | 3,219,503 | -0.05(-0.75%) |
Oct 15, 2004 | 7.133 | 7.134 | 6.841 | 7.004 | 6,987,509 | -0.13(-1.83%) |
Oct 14, 2004 | 7.239 | 7.281 | 7.127 | 7.134 | 4,660,042 | -0.05(-0.74%) |
Oct 13, 2004 | 7.256 | 7.269 | 7.144 | 7.187 | 2,380,785 | -0.03(-0.43%) |
Oct 12, 2004 | 7.258 | 7.272 | 7.166 | 7.219 | 3,192,365 | -0.06(-0.83%) |
Oct 11, 2004 | 7.327 | 7.401 | 7.261 | 7.279 | 2,444,319 | -0.02(-0.30%) |
Oct 08, 2004 | 7.341 | 7.357 | 7.269 | 7.301 | 3,283,676 | -0.04(-0.54%) |
Oct 07, 2004 | 7.491 | 7.583 | 7.322 | 7.341 | 4,675,686 | -0.16(-2.16%) |
Oct 06, 2004 | 7.511 | 7.511 | 7.372 | 7.503 | 2,601,080 | +0.04(+0.60%) |
Oct 05, 2004 | 7.522 | 7.599 | 7.444 | 7.458 | 3,166,185 | -0.06(-0.81%) |
Oct 04, 2004 | 7.378 | 7.538 | 7.371 | 7.518 | 5,798,234 | +0.15(+2.00%) |
Oct 01, 2004 | 7.271 | 7.371 | 7.252 | 7.371 | 2,809,562 | +0.10(+1.39%) |
Sep 30, 2004 | 7.195 | 7.306 | 7.183 | 7.270 | 4,261,276 | +0.06(+0.77%) |
Sep 29, 2004 | 7.170 | 7.229 | 7.110 | 7.214 | 1,959,669 | +0.04(+0.63%) |
Sep 28, 2004 | 7.079 | 7.179 | 7.058 | 7.170 | 2,681,535 | +0.11(+1.58%) |
Sep 27, 2004 | 7.047 | 7.125 | 7.038 | 7.058 | 2,452,620 | +0.03(+0.48%) |
Sep 24, 2004 | 7.069 | 7.069 | 7.012 | 7.024 | 4,410,055 | -0.04(-0.64%) |
Sep 23, 2004 | 7.177 | 7.177 | 7.038 | 7.069 | 3,640,299 | -0.11(-1.48%) |
Sep 22, 2004 | 7.280 | 7.280 | 7.162 | 7.176 | 2,324,913 | -0.15(-2.00%) |
Sep 21, 2004 | 7.328 | 7.350 | 7.263 | 7.322 | 3,680,526 | +0.01(+0.13%) |
Sep 20, 2004 | 7.229 | 7.328 | 7.229 | 7.313 | 2,774,123 | +0.06(+0.82%) |
Sep 17, 2004 | 7.239 | 7.286 | 7.183 | 7.253 | 3,947,754 | +0.01(+0.20%) |
Sep 16, 2004 | 7.204 | 7.281 | 7.187 | 7.238 | 2,576,496 | +0.04(+0.49%) |
Sep 15, 2004 | 7.189 | 7.213 | 7.130 | 7.203 | 2,970,154 | +0.05(+0.73%) |
Sep 14, 2004 | 7.181 | 7.209 | 7.108 | 7.151 | 2,829,995 | -0.02(-0.28%) |
Sep 13, 2004 | 7.045 | 7.171 | 7.012 | 7.171 | 2,597,249 | +0.07(+1.03%) |
Sep 10, 2004 | 7.076 | 7.157 | 7.063 | 7.097 | 2,007,240 | +0.01(+0.16%) |
Sep 09, 2004 | 7.125 | 7.166 | 7.071 | 7.086 | 3,001,442 | -0.03(-0.46%) |
Sep 08, 2004 | 7.173 | 7.204 | 7.110 | 7.118 | 3,713,411 | -0.09(-1.19%) |
Sep 07, 2004 | 7.252 | 7.302 | 7.188 | 7.204 | 5,000,063 | +0.01(+0.20%) |
Sep 03, 2004 | 7.162 | 7.220 | 7.150 | 7.189 | 2,060,558 | +0.03(+0.38%) |
Sep 02, 2004 | 7.041 | 7.183 | 6.998 | 7.162 | 3,060,826 | +0.12(+1.72%) |
Sep 01, 2004 | 6.930 | 7.049 | 6.896 | 7.041 | 2,654,398 | +0.09(+1.32%) |
Aug 31, 2004 | 6.927 | 6.962 | 6.894 | 6.949 | 3,090,199 | +0.03(+0.47%) |
Aug 30, 2004 | 6.933 | 6.964 | 6.906 | 6.917 | 2,109,406 | -0.01(-0.08%) |
Aug 27, 2004 | 6.880 | 6.951 | 6.856 | 6.922 | 2,273,510 | +0.04(+0.53%) |
Aug 26, 2004 | 6.854 | 6.894 | 6.812 | 6.886 | 1,855,269 | +0.03(+0.46%) |
Aug 25, 2004 | 6.736 | 6.864 | 6.715 | 6.854 | 2,245,734 | +0.11(+1.70%) |
Aug 24, 2004 | 6.698 | 6.749 | 6.682 | 6.739 | 2,656,952 | +0.05(+0.70%) |
Aug 23, 2004 | 6.723 | 6.759 | 6.658 | 6.692 | 2,517,751 | -0.04(-0.53%) |
Aug 20, 2004 | 6.665 | 6.734 | 6.619 | 6.728 | 2,214,126 | +0.03(+0.47%) |
Aug 19, 2004 | 6.651 | 6.708 | 6.640 | 6.697 | 1,804,505 | +0.05(+0.69%) |
Aug 18, 2004 | 6.650 | 6.673 | 6.547 | 6.651 | 3,438,840 | -0.01(-0.08%) |
Aug 17, 2004 | 6.646 | 6.705 | 6.632 | 6.656 | 3,136,493 | +0.01(+0.14%) |
Aug 16, 2004 | 6.551 | 6.669 | 6.536 | 6.646 | 2,790,087 | +0.08(+1.26%) |
Aug 13, 2004 | 6.534 | 6.573 | 6.520 | 6.564 | 2,189,862 | +0.04(+0.54%) |
Aug 12, 2004 | 6.546 | 6.546 | 6.431 | 6.528 | 3,176,082 | -0.02(-0.27%) |
Aug 11, 2004 | 6.494 | 6.562 | 6.410 | 6.546 | 2,921,945 | +0.04(+0.59%) |
Aug 10, 2004 | 6.337 | 6.515 | 6.335 | 6.508 | 3,334,120 | +0.19(+2.94%) |
Aug 09, 2004 | 6.223 | 6.352 | 6.179 | 6.322 | 3,039,116 | +0.14(+2.28%) |
Aug 06, 2004 | 6.221 | 6.276 | 6.153 | 6.181 | 3,102,651 | -0.10(-1.55%) |
Aug 05, 2004 | 6.343 | 6.502 | 6.262 | 6.278 | 3,508,441 | -0.05(-0.78%) |
Aug 04, 2004 | 6.733 | 6.733 | 6.322 | 6.327 | 10,393,785 | -0.21(-3.16%) |
Aug 03, 2004 | 6.473 | 6.635 | 6.456 | 6.534 | 3,699,683 | +0.06(+0.85%) |