Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 6.486 | 6.676 | 6.486 | 6.572 | 48,543 | -0.01(-0.14%) |
Oct 28, 2004 | 6.676 | 6.743 | 6.390 | 6.581 | 171,843 | -0.10(-1.57%) |
Oct 27, 2004 | 6.696 | 6.829 | 6.629 | 6.686 | 165,238 | -0.07(-0.99%) |
Oct 26, 2004 | 6.753 | 6.905 | 6.629 | 6.753 | 140,599 | +0.02(+0.28%) |
Oct 25, 2004 | 6.905 | 6.943 | 6.734 | 6.734 | 125,711 | -0.16(-2.35%) |
Oct 22, 2004 | 7.153 | 7.153 | 6.877 | 6.896 | 86,813 | -0.25(-3.47%) |
Oct 21, 2004 | 7.172 | 7.344 | 6.963 | 7.144 | 110,088 | -0.08(-1.06%) |
Oct 20, 2004 | 7.392 | 7.439 | 7.201 | 7.220 | 105,370 | -0.09(-1.17%) |
Oct 19, 2004 | 7.230 | 7.582 | 7.230 | 7.306 | 179,182 | +0.17(+2.41%) |
Oct 18, 2004 | 6.858 | 7.344 | 6.839 | 7.134 | 197,216 | +0.18(+2.61%) |
Oct 15, 2004 | 6.858 | 7.201 | 6.715 | 6.953 | 205,604 | +0.16(+2.39%) |
Oct 14, 2004 | 7.048 | 7.144 | 6.772 | 6.791 | 132,001 | -0.30(-4.17%) |
Oct 13, 2004 | 7.525 | 7.525 | 7.048 | 7.087 | 179,916 | -0.21(-2.88%) |
Oct 12, 2004 | 7.497 | 7.544 | 7.296 | 7.296 | 152,027 | -0.19(-2.55%) |
Oct 11, 2004 | 8.002 | 8.002 | 7.487 | 7.487 | 283,085 | +0.20(+2.75%) |
Oct 08, 2004 | 7.582 | 7.726 | 7.163 | 7.287 | 139,970 | -0.26(-3.41%) |
Oct 07, 2004 | 8.059 | 8.107 | 7.497 | 7.544 | 242,090 | -0.28(-3.54%) |
Oct 06, 2004 | 7.621 | 7.869 | 7.554 | 7.821 | 269,665 | +0.27(+3.54%) |
Oct 05, 2004 | 7.535 | 7.830 | 7.449 | 7.554 | 249,534 | +0.09(+1.15%) |
Oct 04, 2004 | 7.134 | 7.602 | 7.010 | 7.468 | 240,413 | +0.33(+4.68%) |
Oct 01, 2004 | 7.048 | 7.230 | 7.001 | 7.134 | 178,553 | +0.21(+3.03%) |
Sep 30, 2004 | 6.972 | 7.144 | 6.819 | 6.924 | 319,572 | -0.10(-1.49%) |
Sep 29, 2004 | 6.848 | 7.144 | 6.829 | 7.029 | 114,492 | +0.18(+2.65%) |
Sep 28, 2004 | 6.915 | 6.934 | 6.791 | 6.848 | 188,723 | -0.01(-0.14%) |
Sep 27, 2004 | 6.877 | 6.953 | 6.819 | 6.858 | 163,246 | -0.01(-0.14%) |
Sep 24, 2004 | 6.772 | 6.867 | 6.696 | 6.867 | 84,925 | +0.07(+0.98%) |
Sep 23, 2004 | 6.657 | 6.810 | 6.648 | 6.800 | 173,835 | +0.18(+2.74%) |
Sep 22, 2004 | 6.867 | 6.905 | 6.448 | 6.619 | 242,719 | -0.30(-4.28%) |
Sep 21, 2004 | 6.867 | 6.953 | 6.724 | 6.915 | 152,027 | -0.01(-0.14%) |
Sep 20, 2004 | 6.963 | 7.010 | 6.915 | 6.924 | 90,272 | +0.06(+0.83%) |
Sep 17, 2004 | 6.772 | 7.029 | 6.772 | 6.867 | 149,511 | +0.12(+1.84%) |
Sep 16, 2004 | 6.581 | 7.087 | 6.581 | 6.743 | 433,855 | +0.21(+3.21%) |
Sep 15, 2004 | 6.572 | 6.762 | 6.495 | 6.533 | 192,079 | +0.05(+0.74%) |
Sep 14, 2004 | 6.333 | 6.543 | 6.247 | 6.486 | 131,477 | +0.18(+2.87%) |
Sep 13, 2004 | 6.104 | 6.381 | 6.077 | 6.304 | 108,096 | +0.20(+3.28%) |
Sep 10, 2004 | 6.104 | 6.390 | 6.037 | 6.104 | 127,074 | -0.01(-0.16%) |
Sep 09, 2004 | 6.056 | 6.114 | 5.770 | 6.114 | 138,816 | +0.10(+1.75%) |
Sep 08, 2004 | 5.952 | 6.142 | 5.866 | 6.009 | 181,594 | +0.08(+1.29%) |
Sep 07, 2004 | 6.104 | 6.209 | 5.818 | 5.932 | 102,225 | -0.03(-0.48%) |
Sep 03, 2004 | 6.133 | 6.142 | 5.932 | 5.961 | 121,726 | +0.00(+0.00%) |
Sep 02, 2004 | 5.675 | 5.971 | 5.675 | 5.961 | 102,644 | +0.24(+4.17%) |
Sep 01, 2004 | 5.808 | 5.932 | 5.627 | 5.723 | 144,688 | -0.18(-3.07%) |
Aug 31, 2004 | 5.913 | 6.037 | 5.751 | 5.904 | 246,284 | -0.10(-1.75%) |
Aug 30, 2004 | 5.246 | 6.009 | 5.217 | 6.009 | 448,953 | +0.72(+13.72%) |
Aug 27, 2004 | 5.179 | 5.284 | 5.150 | 5.284 | 77,691 | +0.17(+3.36%) |
Aug 26, 2004 | 5.236 | 5.236 | 5.007 | 5.112 | 63,537 | -0.07(-1.29%) |
Aug 25, 2004 | 5.198 | 5.246 | 5.150 | 5.179 | 54,100 | -0.06(-1.09%) |
Aug 24, 2004 | 5.103 | 5.246 | 5.045 | 5.236 | 47,914 | +0.09(+1.67%) |
Aug 23, 2004 | 5.198 | 5.265 | 5.122 | 5.150 | 85,764 | -0.10(-2.00%) |
Aug 20, 2004 | 5.093 | 5.255 | 5.093 | 5.255 | 61,964 | +0.20(+3.96%) |
Aug 19, 2004 | 4.788 | 5.246 | 4.788 | 5.055 | 109,774 | +0.26(+5.37%) |
Aug 18, 2004 | 4.902 | 4.931 | 4.759 | 4.797 | 159,157 | -0.07(-1.37%) |
Aug 17, 2004 | 4.845 | 4.902 | 4.769 | 4.864 | 81,465 | -0.05(-0.97%) |
Aug 16, 2004 | 4.979 | 5.084 | 4.759 | 4.912 | 108,096 | -0.16(-3.20%) |
Aug 13, 2004 | 4.931 | 5.093 | 4.931 | 5.074 | 119,734 | +0.10(+1.92%) |
Aug 12, 2004 | 5.150 | 5.217 | 4.979 | 4.979 | 148,148 | -0.13(-2.61%) |
Aug 11, 2004 | 5.036 | 5.150 | 4.960 | 5.112 | 111,556 | +0.09(+1.71%) |
Aug 10, 2004 | 5.074 | 5.074 | 4.912 | 5.026 | 56,617 | -0.05(-0.94%) |
Aug 09, 2004 | 4.960 | 5.084 | 4.912 | 5.074 | 88,909 | +0.08(+1.53%) |
Aug 06, 2004 | 5.332 | 5.332 | 4.883 | 4.998 | 166,706 | -0.30(-5.59%) |
Aug 05, 2004 | 4.902 | 5.293 | 4.721 | 5.293 | 221,855 | +0.43(+8.82%) |
Aug 04, 2004 | 4.759 | 4.941 | 4.759 | 4.864 | 51,584 | +0.10(+2.20%) |
Aug 03, 2004 | 4.941 | 4.960 | 4.712 | 4.759 | 117,952 | -0.18(-3.67%) |