Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 7.060 | 7.082 | 7.038 | 7.053 | 14,364 | -0.01(-0.10%) |
Oct 28, 2004 | 7.053 | 7.061 | 7.003 | 7.060 | 32,832 | +0.04(+0.60%) |
Oct 27, 2004 | 6.930 | 7.053 | 6.930 | 7.017 | 15,732 | +0.20(+2.89%) |
Oct 26, 2004 | 6.830 | 6.864 | 6.820 | 6.820 | 10,944 | -0.04(-0.64%) |
Oct 25, 2004 | 6.813 | 6.864 | 6.805 | 6.864 | 17,784 | -0.01(-0.11%) |
Oct 22, 2004 | 6.987 | 6.987 | 6.871 | 6.871 | 16,416 | -0.15(-2.12%) |
Oct 21, 2004 | 6.915 | 7.023 | 6.915 | 7.020 | 19,152 | +0.11(+1.52%) |
Oct 20, 2004 | 6.868 | 6.930 | 6.868 | 6.915 | 8,892 | +0.03(+0.40%) |
Oct 19, 2004 | 6.985 | 7.003 | 6.886 | 6.887 | 35,568 | +0.02(+0.23%) |
Oct 18, 2004 | 6.769 | 6.871 | 6.732 | 6.871 | 94,393 | +0.06(+0.86%) |
Oct 15, 2004 | 6.826 | 6.842 | 6.813 | 6.813 | 73,873 | +0.02(+0.32%) |
Oct 14, 2004 | 6.835 | 6.835 | 6.747 | 6.791 | 19,152 | -0.08(-1.15%) |
Oct 13, 2004 | 6.877 | 6.877 | 6.870 | 6.870 | 13,680 | +0.06(+0.84%) |
Oct 12, 2004 | 6.734 | 6.819 | 6.734 | 6.813 | 24,624 | -0.06(-0.94%) |
Oct 11, 2004 | 6.857 | 6.879 | 6.857 | 6.877 | 10,260 | +0.02(+0.32%) |
Oct 08, 2004 | 6.931 | 6.931 | 6.814 | 6.855 | 21,204 | -0.16(-2.29%) |
Oct 07, 2004 | 7.017 | 7.017 | 6.975 | 7.016 | 14,364 | +0.01(+0.21%) |
Oct 06, 2004 | 6.971 | 7.003 | 6.959 | 7.001 | 6,156 | +0.05(+0.72%) |
Oct 05, 2004 | 6.930 | 6.995 | 6.930 | 6.952 | 45,144 | -0.06(-0.83%) |
Oct 04, 2004 | 7.025 | 7.032 | 6.974 | 7.010 | 25,992 | +0.13(+1.93%) |
Oct 01, 2004 | 6.824 | 6.877 | 6.824 | 6.877 | 6,156 | +0.14(+2.15%) |
Sep 30, 2004 | 6.696 | 6.732 | 6.696 | 6.732 | 2,736 | +0.03(+0.44%) |
Sep 29, 2004 | 6.652 | 6.703 | 6.652 | 6.703 | 9,576 | +0.08(+1.24%) |
Sep 28, 2004 | 6.579 | 6.621 | 6.528 | 6.621 | 23,256 | +0.01(+0.09%) |
Sep 27, 2004 | 6.652 | 6.652 | 6.608 | 6.615 | 12,996 | -0.11(-1.63%) |
Sep 24, 2004 | 6.710 | 6.740 | 6.696 | 6.725 | 40,356 | -0.01(-0.22%) |
Sep 23, 2004 | 6.738 | 6.740 | 6.697 | 6.740 | 8,208 | -0.05(-0.73%) |
Sep 22, 2004 | 6.789 | 6.789 | 6.789 | 6.789 | 2,052 | -0.06(-0.94%) |
Sep 21, 2004 | 6.786 | 6.854 | 6.784 | 6.854 | 19,836 | +0.05(+0.71%) |
Sep 20, 2004 | 6.770 | 6.805 | 6.770 | 6.805 | 3,420 | +0.05(+0.67%) |
Sep 17, 2004 | 6.725 | 6.760 | 6.718 | 6.760 | 7,524 | +0.06(+0.83%) |
Sep 16, 2004 | 6.751 | 6.751 | 6.705 | 6.705 | 4,104 | -0.05(-0.74%) |
Sep 15, 2004 | 6.769 | 6.769 | 6.724 | 6.754 | 202,467 | -0.09(-1.26%) |
Sep 14, 2004 | 6.798 | 6.849 | 6.798 | 6.841 | 10,260 | +0.01(+0.19%) |
Sep 13, 2004 | 6.824 | 6.893 | 6.824 | 6.827 | 30,780 | +0.10(+1.41%) |
Sep 10, 2004 | 6.611 | 6.732 | 6.611 | 6.732 | 15,732 | +0.15(+2.24%) |
Sep 09, 2004 | 6.554 | 6.585 | 6.554 | 6.585 | 3,420 | +0.08(+1.21%) |
Sep 08, 2004 | 6.506 | 6.550 | 6.506 | 6.506 | 15,732 | -0.01(-0.20%) |
Sep 07, 2004 | 6.510 | 6.519 | 6.510 | 6.519 | 7,524 | -0.00(-0.02%) |
Sep 03, 2004 | 6.550 | 6.550 | 6.491 | 6.520 | 103,285 | -0.14(-2.09%) |
Sep 02, 2004 | 6.515 | 6.659 | 6.515 | 6.659 | 112,861 | +0.12(+1.79%) |
Sep 01, 2004 | 6.538 | 6.542 | 6.538 | 6.542 | 2,052 | +0.03(+0.47%) |
Aug 31, 2004 | 6.561 | 6.561 | 6.477 | 6.512 | 22,572 | -0.08(-1.24%) |
Aug 30, 2004 | 6.623 | 6.623 | 6.579 | 6.593 | 54,036 | -0.06(-0.88%) |
Aug 27, 2004 | 6.652 | 6.652 | 6.652 | 6.652 | 2,052 | +0.02(+0.33%) |
Aug 26, 2004 | 6.664 | 6.664 | 6.610 | 6.630 | 21,888 | -0.02(-0.33%) |
Aug 25, 2004 | 6.542 | 6.652 | 6.542 | 6.652 | 10,944 | +0.11(+1.68%) |
Aug 24, 2004 | 6.630 | 6.630 | 6.528 | 6.542 | 9,576 | -0.02(-0.25%) |
Aug 23, 2004 | 6.608 | 6.608 | 6.558 | 6.558 | 4,788 | +0.03(+0.52%) |
Aug 20, 2004 | 6.512 | 6.525 | 6.512 | 6.525 | 6,156 | +0.04(+0.63%) |
Aug 19, 2004 | 6.525 | 6.525 | 6.484 | 6.484 | 1,368 | -0.00(-0.02%) |
Aug 18, 2004 | 6.360 | 6.517 | 6.360 | 6.485 | 15,048 | +0.08(+1.23%) |
Aug 17, 2004 | 6.381 | 6.408 | 6.381 | 6.406 | 4,104 | +0.10(+1.55%) |
Aug 16, 2004 | 6.270 | 6.308 | 6.270 | 6.308 | 4,788 | +0.04(+0.61%) |
Aug 13, 2004 | 6.246 | 6.278 | 6.237 | 6.270 | 6,156 | +0.06(+0.92%) |
Aug 12, 2004 | 6.265 | 6.265 | 6.213 | 6.213 | 10,944 | -0.12(-1.96%) |
Aug 11, 2004 | 6.330 | 6.367 | 6.330 | 6.338 | 11,628 | -0.20(-3.04%) |
Aug 10, 2004 | 6.463 | 6.545 | 6.463 | 6.536 | 6,156 | +0.12(+1.82%) |
Aug 09, 2004 | 6.447 | 6.447 | 6.411 | 6.419 | 10,260 | -0.03(-0.43%) |
Aug 06, 2004 | 6.550 | 6.550 | 6.447 | 6.447 | 29,412 | -0.13(-2.00%) |
Aug 05, 2004 | 6.656 | 6.656 | 6.579 | 6.579 | 10,260 | -0.09(-1.32%) |
Aug 04, 2004 | 6.645 | 6.667 | 6.645 | 6.667 | 4,788 | -0.07(-0.98%) |
Aug 03, 2004 | 6.754 | 6.775 | 6.688 | 6.732 | 32,832 | -0.08(-1.16%) |