Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 7.405 | 7.462 | 6.998 | 7.386 | 121,439 | +0.02(+0.26%) |
Oct 28, 2004 | 6.676 | 7.491 | 6.676 | 7.367 | 144,671 | +0.47(+6.87%) |
Oct 27, 2004 | 6.780 | 6.913 | 6.610 | 6.894 | 132,738 | +0.25(+3.70%) |
Oct 26, 2004 | 6.638 | 6.854 | 6.553 | 6.648 | 84,585 | -0.03(-0.43%) |
Oct 25, 2004 | 6.638 | 6.701 | 6.496 | 6.676 | 123,656 | +0.07(+1.00%) |
Oct 22, 2004 | 6.638 | 6.866 | 6.488 | 6.610 | 154,280 | -0.17(-2.51%) |
Oct 21, 2004 | 6.581 | 6.866 | 6.487 | 6.780 | 29,145 | +0.03(+0.42%) |
Oct 20, 2004 | 6.629 | 6.856 | 6.581 | 6.752 | 65,366 | +0.14(+2.15%) |
Oct 19, 2004 | 6.705 | 6.913 | 6.581 | 6.610 | 37,065 | -0.27(-3.99%) |
Oct 18, 2004 | 6.648 | 6.941 | 6.600 | 6.885 | 37,487 | +0.19(+2.83%) |
Oct 15, 2004 | 6.345 | 6.742 | 6.269 | 6.695 | 112,674 | +0.43(+6.80%) |
Oct 14, 2004 | 6.548 | 6.629 | 6.269 | 6.269 | 54,911 | -0.24(-3.64%) |
Oct 13, 2004 | 6.799 | 6.866 | 6.430 | 6.506 | 88,597 | -0.15(-2.28%) |
Oct 12, 2004 | 6.847 | 6.847 | 6.534 | 6.657 | 33,897 | -0.17(-2.50%) |
Oct 11, 2004 | 6.590 | 6.856 | 6.581 | 6.828 | 53,327 | +0.37(+5.72%) |
Oct 08, 2004 | 6.581 | 6.818 | 6.458 | 6.458 | 48,998 | -0.24(-3.54%) |
Oct 07, 2004 | 6.960 | 7.131 | 6.591 | 6.695 | 98,101 | -0.37(-5.23%) |
Oct 06, 2004 | 7.074 | 7.150 | 6.809 | 7.064 | 56,706 | +0.05(+0.66%) |
Oct 05, 2004 | 7.121 | 7.235 | 6.894 | 7.018 | 31,785 | -0.07(-0.92%) |
Oct 04, 2004 | 6.998 | 7.093 | 6.761 | 7.083 | 76,242 | +0.09(+1.22%) |
Oct 01, 2004 | 6.780 | 6.998 | 6.544 | 6.998 | 60,191 | +0.25(+3.65%) |
Sep 30, 2004 | 6.885 | 7.055 | 6.563 | 6.752 | 120,066 | -0.31(-4.42%) |
Sep 29, 2004 | 6.818 | 7.064 | 6.761 | 7.064 | 59,030 | +0.23(+3.32%) |
Sep 28, 2004 | 6.913 | 6.913 | 6.487 | 6.837 | 94,089 | +0.07(+0.98%) |
Sep 27, 2004 | 7.036 | 7.083 | 6.771 | 6.771 | 57,129 | -0.35(-4.92%) |
Sep 24, 2004 | 7.235 | 7.330 | 7.121 | 7.121 | 53,433 | -0.08(-1.05%) |
Sep 23, 2004 | 7.178 | 7.311 | 7.036 | 7.197 | 69,273 | +0.14(+2.01%) |
Sep 22, 2004 | 7.405 | 7.405 | 6.989 | 7.055 | 85,007 | -0.45(-5.93%) |
Sep 21, 2004 | 7.216 | 7.500 | 6.856 | 7.500 | 56,918 | +0.27(+3.80%) |
Sep 20, 2004 | 7.150 | 7.396 | 7.121 | 7.225 | 115,525 | +0.03(+0.39%) |
Sep 17, 2004 | 7.424 | 7.443 | 6.809 | 7.197 | 159,771 | +0.09(+1.33%) |
Sep 16, 2004 | 7.008 | 7.292 | 6.932 | 7.102 | 68,639 | +0.09(+1.35%) |
Sep 15, 2004 | 7.188 | 7.188 | 6.913 | 7.008 | 83,317 | -0.09(-1.20%) |
Sep 14, 2004 | 7.064 | 7.197 | 6.790 | 7.093 | 78,565 | -0.01(-0.13%) |
Sep 13, 2004 | 6.960 | 7.169 | 6.818 | 7.102 | 161,250 | +0.12(+1.76%) |
Sep 10, 2004 | 7.159 | 7.263 | 6.818 | 6.979 | 193,141 | -0.34(-4.66%) |
Sep 09, 2004 | 7.415 | 7.424 | 7.112 | 7.320 | 163,890 | -0.03(-0.39%) |
Sep 08, 2004 | 7.434 | 7.585 | 7.339 | 7.349 | 84,796 | -0.09(-1.27%) |
Sep 07, 2004 | 7.339 | 7.510 | 7.292 | 7.443 | 53,327 | +0.11(+1.55%) |
Sep 03, 2004 | 7.216 | 7.415 | 7.083 | 7.330 | 84,585 | +0.07(+0.91%) |
Sep 02, 2004 | 7.017 | 7.367 | 7.008 | 7.263 | 104,332 | +0.13(+1.86%) |
Sep 01, 2004 | 7.008 | 7.462 | 6.903 | 7.131 | 120,277 | +0.11(+1.62%) |
Aug 31, 2004 | 6.951 | 7.102 | 6.885 | 7.017 | 157,871 | +0.16(+2.35%) |
Aug 30, 2004 | 7.064 | 7.064 | 6.809 | 6.856 | 79,410 | -0.27(-3.85%) |
Aug 27, 2004 | 7.008 | 7.225 | 7.008 | 7.131 | 64,310 | +0.01(+0.13%) |
Aug 26, 2004 | 7.273 | 7.330 | 6.960 | 7.121 | 135,695 | -0.24(-3.22%) |
Aug 25, 2004 | 7.292 | 7.424 | 7.121 | 7.358 | 58,502 | +0.00(+0.00%) |
Aug 24, 2004 | 7.424 | 7.443 | 7.330 | 7.358 | 125,240 | +0.03(+0.39%) |
Aug 23, 2004 | 7.803 | 7.803 | 7.273 | 7.330 | 131,048 | -0.27(-3.61%) |
Aug 20, 2004 | 7.112 | 7.708 | 7.102 | 7.604 | 209,509 | +0.44(+6.08%) |
Aug 19, 2004 | 6.828 | 7.225 | 6.799 | 7.169 | 163,256 | +0.11(+1.61%) |
Aug 18, 2004 | 6.619 | 7.055 | 6.468 | 7.055 | 114,073 | +0.39(+5.82%) |
Aug 17, 2004 | 6.534 | 6.724 | 6.297 | 6.667 | 82,473 | +0.24(+3.68%) |
Aug 16, 2004 | 6.297 | 6.449 | 6.146 | 6.430 | 113,624 | +0.18(+2.88%) |
Aug 13, 2004 | 6.411 | 6.411 | 6.165 | 6.250 | 90,498 | +0.01(+0.15%) |
Aug 12, 2004 | 6.155 | 6.430 | 5.947 | 6.241 | 207,502 | +0.21(+3.45%) |
Aug 11, 2004 | 5.852 | 6.127 | 5.777 | 6.032 | 124,607 | +0.18(+3.07%) |
Aug 10, 2004 | 6.032 | 6.089 | 5.767 | 5.852 | 244,673 | -0.01(-0.16%) |
Aug 09, 2004 | 6.250 | 6.657 | 5.862 | 5.862 | 219,224 | -0.35(-5.64%) |
Aug 06, 2004 | 6.771 | 6.818 | 6.212 | 6.212 | 125,452 | -0.37(-5.61%) |
Aug 05, 2004 | 6.856 | 6.932 | 6.553 | 6.581 | 106,127 | -0.33(-4.79%) |
Aug 04, 2004 | 7.008 | 7.159 | 6.828 | 6.913 | 86,908 | -0.09(-1.35%) |
Aug 03, 2004 | 6.922 | 7.188 | 6.894 | 7.008 | 60,297 | +0.05(+0.68%) |