Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 7.189 | 7.355 | 7.092 | 7.347 | 16,043,601 | +0.16(+2.18%) |
Oct 28, 2004 | 7.224 | 7.399 | 7.139 | 7.191 | 22,171,174 | -0.09(-1.28%) |
Oct 27, 2004 | 7.111 | 7.532 | 7.111 | 7.284 | 39,898,280 | +0.20(+2.77%) |
Oct 26, 2004 | 6.963 | 7.092 | 6.943 | 7.088 | 16,954,546 | +0.27(+4.02%) |
Oct 25, 2004 | 6.830 | 6.846 | 6.689 | 6.814 | 9,053,229 | -0.02(-0.26%) |
Oct 22, 2004 | 6.895 | 6.951 | 6.824 | 6.832 | 8,295,033 | -0.06(-0.89%) |
Oct 21, 2004 | 6.881 | 6.982 | 6.848 | 6.893 | 11,211,364 | +0.03(+0.38%) |
Oct 20, 2004 | 6.681 | 6.875 | 6.653 | 6.867 | 9,946,277 | +0.21(+3.22%) |
Oct 19, 2004 | 6.671 | 6.750 | 6.627 | 6.653 | 8,600,278 | -0.03(-0.50%) |
Oct 18, 2004 | 6.806 | 6.836 | 6.667 | 6.687 | 8,570,787 | -0.12(-1.75%) |
Oct 15, 2004 | 6.879 | 6.885 | 6.764 | 6.806 | 7,109,848 | -0.03(-0.38%) |
Oct 14, 2004 | 6.750 | 6.897 | 6.742 | 6.832 | 10,577,182 | +0.13(+1.95%) |
Oct 13, 2004 | 6.784 | 6.784 | 6.562 | 6.701 | 14,034,937 | -0.06(-0.94%) |
Oct 12, 2004 | 6.816 | 6.856 | 6.733 | 6.764 | 8,781,761 | -0.06(-0.84%) |
Oct 11, 2004 | 7.032 | 7.050 | 6.806 | 6.822 | 11,128,941 | -0.19(-2.77%) |
Oct 08, 2004 | 6.953 | 7.086 | 6.953 | 7.016 | 14,521,413 | +0.06(+0.91%) |
Oct 07, 2004 | 7.002 | 7.143 | 6.895 | 6.953 | 16,148,206 | +0.05(+0.75%) |
Oct 06, 2004 | 6.760 | 6.907 | 6.758 | 6.901 | 9,884,270 | +0.16(+2.41%) |
Oct 05, 2004 | 6.754 | 6.788 | 6.697 | 6.738 | 11,133,478 | +0.02(+0.30%) |
Oct 04, 2004 | 6.820 | 6.861 | 6.693 | 6.719 | 9,359,986 | -0.11(-1.54%) |
Oct 01, 2004 | 6.683 | 6.879 | 6.645 | 6.824 | 9,965,937 | +0.14(+2.11%) |
Sep 30, 2004 | 6.602 | 6.725 | 6.596 | 6.683 | 7,953,744 | +0.10(+1.48%) |
Sep 29, 2004 | 6.651 | 6.723 | 6.556 | 6.586 | 8,881,828 | -0.11(-1.57%) |
Sep 28, 2004 | 6.645 | 6.735 | 6.568 | 6.691 | 11,181,621 | +0.10(+1.54%) |
Sep 27, 2004 | 6.661 | 6.740 | 6.588 | 6.590 | 12,221,872 | -0.07(-1.07%) |
Sep 24, 2004 | 6.387 | 6.687 | 6.383 | 6.661 | 21,676,128 | +0.27(+4.16%) |
Sep 23, 2004 | 6.443 | 6.443 | 6.312 | 6.395 | 13,782,121 | +0.04(+0.56%) |
Sep 22, 2004 | 6.358 | 6.435 | 6.304 | 6.360 | 10,656,833 | -0.04(-0.65%) |
Sep 21, 2004 | 6.260 | 6.415 | 6.229 | 6.401 | 14,050,061 | +0.13(+2.15%) |
Sep 20, 2004 | 6.252 | 6.314 | 6.237 | 6.266 | 11,266,565 | +0.01(+0.22%) |
Sep 17, 2004 | 6.189 | 6.262 | 6.157 | 6.252 | 7,552,465 | +0.09(+1.42%) |
Sep 16, 2004 | 6.133 | 6.197 | 6.106 | 6.165 | 6,181,512 | +0.03(+0.55%) |
Sep 15, 2004 | 6.062 | 6.217 | 6.052 | 6.131 | 11,604,577 | +0.04(+0.59%) |
Sep 14, 2004 | 6.074 | 6.133 | 6.042 | 6.096 | 4,918,189 | -0.01(-0.10%) |
Sep 13, 2004 | 6.046 | 6.128 | 6.022 | 6.102 | 7,372,495 | +0.09(+1.48%) |
Sep 10, 2004 | 6.020 | 6.042 | 5.965 | 6.012 | 7,600,104 | -0.01(-0.20%) |
Sep 09, 2004 | 5.933 | 6.042 | 5.927 | 6.024 | 7,157,488 | +0.09(+1.54%) |
Sep 08, 2004 | 5.828 | 5.959 | 5.820 | 5.933 | 10,067,013 | +0.09(+1.49%) |
Sep 07, 2004 | 5.959 | 5.959 | 5.806 | 5.846 | 13,675,248 | -0.13(-2.16%) |
Sep 03, 2004 | 5.876 | 6.036 | 5.864 | 5.975 | 6,448,444 | +0.08(+1.41%) |
Sep 02, 2004 | 5.937 | 5.947 | 5.836 | 5.891 | 6,135,637 | -0.04(-0.60%) |
Sep 01, 2004 | 5.798 | 5.931 | 5.765 | 5.927 | 8,739,919 | +0.14(+2.43%) |
Aug 31, 2004 | 5.693 | 5.806 | 5.691 | 5.786 | 6,404,333 | +0.03(+0.55%) |
Aug 30, 2004 | 5.743 | 5.772 | 5.713 | 5.755 | 7,162,277 | +0.01(+0.21%) |
Aug 27, 2004 | 5.709 | 5.766 | 5.681 | 5.743 | 5,036,153 | +0.03(+0.56%) |
Aug 26, 2004 | 5.618 | 5.741 | 5.612 | 5.711 | 5,899,962 | +0.08(+1.37%) |
Aug 25, 2004 | 5.614 | 5.644 | 5.552 | 5.634 | 7,158,244 | +0.04(+0.71%) |
Aug 24, 2004 | 5.644 | 5.663 | 5.528 | 5.594 | 6,426,514 | -0.04(-0.63%) |
Aug 23, 2004 | 5.743 | 5.743 | 5.630 | 5.630 | 5,834,930 | -0.07(-1.29%) |
Aug 20, 2004 | 5.634 | 5.790 | 5.632 | 5.703 | 10,637,928 | +0.11(+1.95%) |
Aug 19, 2004 | 5.624 | 5.703 | 5.578 | 5.594 | 9,175,478 | +0.00(+0.00%) |
Aug 18, 2004 | 5.505 | 5.634 | 5.467 | 5.594 | 17,270,880 | +0.18(+3.30%) |
Aug 17, 2004 | 5.515 | 5.524 | 5.247 | 5.415 | 37,228,716 | -0.10(-1.76%) |
Aug 16, 2004 | 5.570 | 5.584 | 5.485 | 5.513 | 13,487,968 | -0.06(-1.03%) |
Aug 13, 2004 | 5.612 | 5.645 | 5.570 | 5.570 | 9,161,363 | -0.04(-0.74%) |
Aug 12, 2004 | 5.743 | 5.784 | 5.598 | 5.612 | 12,995,191 | -0.16(-2.75%) |
Aug 11, 2004 | 5.852 | 5.897 | 5.737 | 5.770 | 12,261,445 | -0.15(-2.48%) |
Aug 10, 2004 | 5.933 | 5.965 | 5.864 | 5.917 | 4,963,308 | -0.01(-0.23%) |
Aug 09, 2004 | 5.866 | 5.993 | 5.862 | 5.931 | 5,779,729 | +0.05(+0.78%) |
Aug 06, 2004 | 5.955 | 5.979 | 5.844 | 5.886 | 10,505,345 | -0.09(-1.46%) |
Aug 05, 2004 | 6.070 | 6.110 | 5.955 | 5.973 | 7,669,421 | -0.10(-1.70%) |
Aug 04, 2004 | 6.205 | 6.227 | 6.058 | 6.076 | 6,615,811 | -0.15(-2.39%) |
Aug 03, 2004 | 6.187 | 6.318 | 6.187 | 6.225 | 7,330,905 | +0.02(+0.26%) |