Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 7.255 | 7.264 | 7.147 | 7.216 | 3,844,037 | -0.04(-0.55%) |
Oct 28, 2004 | 7.030 | 7.255 | 7.015 | 7.255 | 5,996,288 | +0.23(+3.23%) |
Oct 27, 2004 | 6.859 | 7.048 | 6.833 | 7.028 | 3,266,516 | +0.18(+2.66%) |
Oct 26, 2004 | 6.734 | 6.877 | 6.718 | 6.846 | 1,995,526 | +0.11(+1.58%) |
Oct 25, 2004 | 6.669 | 6.759 | 6.637 | 6.740 | 2,217,714 | +0.01(+0.11%) |
Oct 22, 2004 | 6.835 | 6.893 | 6.693 | 6.732 | 2,073,195 | -0.12(-1.81%) |
Oct 21, 2004 | 6.796 | 6.875 | 6.787 | 6.857 | 3,037,117 | +0.04(+0.63%) |
Oct 20, 2004 | 6.904 | 6.915 | 6.806 | 6.814 | 3,210,484 | -0.05(-0.79%) |
Oct 19, 2004 | 6.886 | 6.913 | 6.823 | 6.868 | 3,698,131 | +0.04(+0.58%) |
Oct 18, 2004 | 6.673 | 6.841 | 6.651 | 6.828 | 3,257,362 | +0.16(+2.32%) |
Oct 15, 2004 | 6.579 | 6.705 | 6.543 | 6.673 | 3,750,003 | +0.12(+1.87%) |
Oct 14, 2004 | 6.498 | 6.561 | 6.442 | 6.550 | 3,078,725 | +0.07(+1.08%) |
Oct 13, 2004 | 6.615 | 6.660 | 6.449 | 6.480 | 4,523,914 | -0.09(-1.40%) |
Oct 12, 2004 | 6.669 | 6.669 | 6.545 | 6.572 | 3,601,046 | -0.10(-1.46%) |
Oct 11, 2004 | 6.704 | 6.722 | 6.626 | 6.669 | 2,717,011 | -0.04(-0.59%) |
Oct 08, 2004 | 6.842 | 6.896 | 6.660 | 6.709 | 4,247,914 | -0.13(-1.92%) |
Oct 07, 2004 | 6.940 | 6.942 | 6.805 | 6.841 | 12,081,340 | +0.41(+6.30%) |
Oct 06, 2004 | 6.354 | 6.435 | 6.318 | 6.435 | 2,601,341 | +0.04(+0.68%) |
Oct 05, 2004 | 6.381 | 6.467 | 6.345 | 6.392 | 3,403,268 | -0.01(-0.11%) |
Oct 04, 2004 | 6.327 | 6.538 | 6.327 | 6.399 | 5,062,879 | +0.16(+2.60%) |
Oct 01, 2004 | 6.188 | 6.284 | 6.174 | 6.237 | 5,015,445 | +0.07(+1.17%) |
Sep 30, 2004 | 6.293 | 6.293 | 6.134 | 6.165 | 4,679,529 | -0.13(-2.03%) |
Sep 29, 2004 | 6.215 | 6.329 | 6.210 | 6.293 | 2,989,406 | +0.09(+1.48%) |
Sep 28, 2004 | 6.309 | 6.349 | 6.147 | 6.201 | 6,221,249 | -0.04(-0.64%) |
Sep 27, 2004 | 6.354 | 6.457 | 6.210 | 6.240 | 6,386,295 | -0.27(-4.10%) |
Sep 24, 2004 | 6.516 | 6.581 | 6.453 | 6.507 | 2,556,127 | -0.04(-0.66%) |
Sep 23, 2004 | 6.561 | 6.606 | 6.471 | 6.550 | 2,580,259 | +0.00(+0.05%) |
Sep 22, 2004 | 6.579 | 6.626 | 6.522 | 6.547 | 2,791,074 | -0.15(-2.18%) |
Sep 21, 2004 | 6.668 | 6.720 | 6.639 | 6.693 | 2,082,071 | +0.03(+0.51%) |
Sep 20, 2004 | 6.588 | 6.705 | 6.570 | 6.659 | 2,863,472 | +0.01(+0.11%) |
Sep 17, 2004 | 6.805 | 6.817 | 6.641 | 6.651 | 3,143,634 | -0.17(-2.54%) |
Sep 16, 2004 | 6.664 | 6.893 | 6.664 | 6.824 | 4,111,162 | +0.17(+2.52%) |
Sep 15, 2004 | 6.814 | 6.814 | 6.655 | 6.657 | 4,848,458 | -0.17(-2.53%) |
Sep 14, 2004 | 6.848 | 6.875 | 6.732 | 6.830 | 4,585,494 | -0.01(-0.08%) |
Sep 13, 2004 | 6.788 | 6.900 | 6.739 | 6.835 | 11,731,555 | +0.33(+5.07%) |
Sep 10, 2004 | 6.156 | 6.507 | 6.147 | 6.505 | 13,818,064 | +0.39(+6.43%) |
Sep 09, 2004 | 6.471 | 6.471 | 6.096 | 6.112 | 21,427,916 | -0.51(-7.75%) |
Sep 08, 2004 | 6.660 | 6.736 | 6.525 | 6.626 | 5,250,670 | -0.07(-1.02%) |
Sep 07, 2004 | 6.963 | 6.983 | 6.588 | 6.695 | 10,315,491 | -0.27(-3.86%) |
Sep 03, 2004 | 6.891 | 6.983 | 6.850 | 6.963 | 4,050,968 | +0.07(+1.07%) |
Sep 02, 2004 | 6.922 | 7.057 | 6.769 | 6.889 | 17,861,266 | -0.52(-6.96%) |
Sep 01, 2004 | 7.378 | 7.446 | 7.302 | 7.405 | 1,634,922 | +0.03(+0.44%) |
Aug 31, 2004 | 7.508 | 7.562 | 7.225 | 7.372 | 4,579,947 | -0.16(-2.15%) |
Aug 30, 2004 | 7.684 | 7.713 | 7.517 | 7.535 | 3,303,964 | -0.13(-1.67%) |
Aug 27, 2004 | 7.590 | 7.767 | 7.571 | 7.663 | 8,661,428 | -0.25(-3.12%) |
Aug 26, 2004 | 7.881 | 8.007 | 7.823 | 7.910 | 2,289,280 | +0.05(+0.57%) |
Aug 25, 2004 | 7.733 | 7.868 | 7.634 | 7.864 | 2,211,056 | +0.10(+1.35%) |
Aug 24, 2004 | 7.805 | 7.875 | 7.666 | 7.760 | 1,440,751 | -0.01(-0.16%) |
Aug 23, 2004 | 7.881 | 7.882 | 7.751 | 7.773 | 2,614,101 | -0.11(-1.37%) |
Aug 20, 2004 | 7.724 | 7.882 | 7.643 | 7.881 | 1,896,499 | +0.16(+2.05%) |
Aug 19, 2004 | 7.641 | 7.776 | 7.581 | 7.722 | 2,421,594 | +0.08(+1.09%) |
Aug 18, 2004 | 7.598 | 7.702 | 7.455 | 7.639 | 1,968,065 | +0.03(+0.43%) |
Aug 17, 2004 | 7.381 | 7.641 | 7.381 | 7.607 | 3,792,166 | +0.28(+3.81%) |
Aug 16, 2004 | 7.102 | 7.426 | 7.102 | 7.327 | 3,716,162 | +0.26(+3.70%) |
Aug 13, 2004 | 7.136 | 7.185 | 7.039 | 7.066 | 3,801,042 | -0.07(-0.99%) |
Aug 12, 2004 | 7.270 | 7.435 | 7.134 | 7.136 | 3,043,774 | -0.13(-1.83%) |
Aug 11, 2004 | 7.318 | 7.345 | 7.210 | 7.270 | 2,209,392 | -0.12(-1.63%) |
Aug 10, 2004 | 7.297 | 7.455 | 7.291 | 7.390 | 2,088,728 | +0.10(+1.36%) |
Aug 09, 2004 | 7.288 | 7.378 | 7.196 | 7.291 | 1,353,374 | +0.01(+0.07%) |
Aug 06, 2004 | 7.165 | 7.435 | 7.138 | 7.286 | 4,603,802 | -0.02(-0.27%) |
Aug 05, 2004 | 7.363 | 7.571 | 7.207 | 7.306 | 7,883,633 | +0.14(+1.91%) |
Aug 04, 2004 | 7.291 | 7.295 | 7.100 | 7.169 | 4,617,671 | -0.17(-2.28%) |
Aug 03, 2004 | 7.535 | 7.535 | 7.336 | 7.336 | 2,775,818 | -0.20(-2.63%) |