Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 7.321 | 7.321 | 7.056 | 7.291 | 9,957 | -0.03(-0.45%) |
Oct 28, 2004 | 7.276 | 7.472 | 7.231 | 7.324 | 11,284 | +0.05(+0.75%) |
Oct 27, 2004 | 7.222 | 7.306 | 7.222 | 7.270 | 6,306 | +0.04(+0.54%) |
Oct 26, 2004 | 6.930 | 7.367 | 6.869 | 7.231 | 46,798 | +0.38(+5.49%) |
Oct 25, 2004 | 6.854 | 6.854 | 6.854 | 6.854 | 0 | +0.00(+0.00%) |
Oct 22, 2004 | 6.854 | 6.854 | 6.854 | 6.854 | 0 | +0.00(+0.00%) |
Oct 21, 2004 | 6.854 | 6.854 | 6.854 | 6.854 | 1,327 | -0.08(-1.09%) |
Oct 20, 2004 | 6.930 | 6.930 | 6.930 | 6.930 | 0 | +0.00(+0.00%) |
Oct 19, 2004 | 6.930 | 6.930 | 6.930 | 6.930 | 0 | +0.00(+0.00%) |
Oct 18, 2004 | 6.930 | 6.930 | 6.930 | 6.930 | 0 | +0.00(+0.00%) |
Oct 15, 2004 | 6.930 | 6.930 | 6.930 | 6.930 | 0 | +0.00(+0.00%) |
Oct 14, 2004 | 7.050 | 7.050 | 6.930 | 6.930 | 8,629 | +0.08(+1.10%) |
Oct 13, 2004 | 6.990 | 6.990 | 6.854 | 6.854 | 7,301 | +0.00(+0.00%) |
Oct 12, 2004 | 6.854 | 6.854 | 6.854 | 6.854 | 6,969 | +0.00(+0.00%) |
Oct 11, 2004 | 6.854 | 6.903 | 6.854 | 6.854 | 33,854 | -0.02(-0.22%) |
Oct 08, 2004 | 6.854 | 6.930 | 6.854 | 6.869 | 19,250 | -0.05(-0.78%) |
Oct 07, 2004 | 6.869 | 6.924 | 6.869 | 6.924 | 1,659 | +0.14(+2.13%) |
Oct 06, 2004 | 6.779 | 6.779 | 6.779 | 6.779 | 3,319 | -0.02(-0.31%) |
Oct 05, 2004 | 7.050 | 7.050 | 6.779 | 6.800 | 4,314 | -0.20(-2.92%) |
Oct 04, 2004 | 7.005 | 7.005 | 7.005 | 7.005 | 331 | +0.08(+1.13%) |
Oct 01, 2004 | 6.779 | 6.930 | 6.779 | 6.927 | 1,327 | +0.23(+3.37%) |
Sep 30, 2004 | 6.628 | 6.704 | 6.628 | 6.701 | 2,323 | +0.30(+4.66%) |
Sep 29, 2004 | 6.343 | 6.402 | 6.342 | 6.402 | 5,974 | +0.06(+0.90%) |
Sep 28, 2004 | 6.349 | 6.625 | 6.345 | 6.345 | 3,982 | -0.01(-0.14%) |
Sep 27, 2004 | 6.354 | 6.354 | 6.354 | 6.354 | 0 | +0.00(+0.00%) |
Sep 24, 2004 | 6.354 | 6.354 | 6.354 | 6.354 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 6.354 | 6.354 | 6.354 | 6.354 | 0 | +0.00(+0.00%) |
Sep 22, 2004 | 6.354 | 6.354 | 6.354 | 6.354 | 0 | +0.00(+0.00%) |
Sep 21, 2004 | 6.354 | 6.354 | 6.354 | 6.354 | 0 | +0.00(+0.00%) |
Sep 20, 2004 | 6.354 | 6.354 | 6.354 | 6.354 | 0 | +0.00(+0.00%) |
Sep 17, 2004 | 6.354 | 6.354 | 6.354 | 6.354 | 0 | +0.00(+0.00%) |
Sep 16, 2004 | 6.354 | 6.354 | 6.354 | 6.354 | 0 | +0.00(+0.00%) |
Sep 15, 2004 | 6.354 | 6.354 | 6.354 | 6.354 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 6.354 | 6.354 | 6.354 | 6.354 | 3,319 | -0.12(-1.91%) |
Sep 13, 2004 | 6.478 | 6.478 | 6.478 | 6.478 | 0 | +0.00(+0.00%) |
Sep 10, 2004 | 6.523 | 6.523 | 6.478 | 6.478 | 879 | -0.03(-0.50%) |
Sep 09, 2004 | 6.568 | 6.568 | 6.481 | 6.511 | 5,642 | -0.06(-0.87%) |
Sep 08, 2004 | 6.402 | 6.568 | 6.402 | 6.568 | 1,991 | +0.24(+3.81%) |
Sep 07, 2004 | 6.327 | 6.327 | 6.327 | 6.327 | 0 | +0.00(+0.00%) |
Sep 03, 2004 | 6.327 | 6.327 | 6.327 | 6.327 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 6.327 | 6.327 | 6.327 | 6.327 | 331 | -0.15(-2.28%) |
Sep 01, 2004 | 6.231 | 6.475 | 6.231 | 6.475 | 34,849 | +0.08(+1.18%) |
Aug 31, 2004 | 6.255 | 6.411 | 6.201 | 6.399 | 18,586 | +0.14(+2.21%) |
Aug 30, 2004 | 6.267 | 6.267 | 6.261 | 6.261 | 4,978 | -0.10(-1.52%) |
Aug 27, 2004 | 6.433 | 6.433 | 6.345 | 6.357 | 4,314 | +0.07(+1.15%) |
Aug 26, 2004 | 6.402 | 6.415 | 6.285 | 6.285 | 22,901 | -0.07(-1.14%) |
Aug 25, 2004 | 6.357 | 6.358 | 6.357 | 6.357 | 4,978 | +0.01(+0.10%) |
Aug 24, 2004 | 6.351 | 6.351 | 6.351 | 6.351 | 331 | +0.10(+1.58%) |
Aug 23, 2004 | 6.327 | 6.336 | 6.252 | 6.252 | 6,306 | +0.06(+0.98%) |
Aug 20, 2004 | 6.192 | 6.192 | 6.192 | 6.192 | 0 | +0.00(+0.00%) |
Aug 19, 2004 | 6.176 | 6.192 | 6.176 | 6.192 | 2,323 | +0.09(+1.43%) |
Aug 18, 2004 | 6.104 | 6.104 | 6.104 | 6.104 | 0 | +0.00(+0.00%) |
Aug 17, 2004 | 6.104 | 6.104 | 6.104 | 6.104 | 331 | -0.11(-1.84%) |
Aug 16, 2004 | 6.243 | 6.243 | 6.146 | 6.219 | 3,650 | +0.04(+0.68%) |
Aug 13, 2004 | 6.176 | 6.176 | 6.176 | 6.176 | 0 | +0.00(+0.00%) |
Aug 12, 2004 | 6.176 | 6.176 | 6.176 | 6.176 | 0 | +0.00(+0.00%) |
Aug 11, 2004 | 6.176 | 6.176 | 6.176 | 6.176 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 6.176 | 6.176 | 6.176 | 6.176 | 0 | +0.00(+0.00%) |
Aug 09, 2004 | 6.255 | 6.255 | 6.176 | 6.176 | 1,991 | -0.15(-2.38%) |
Aug 06, 2004 | 6.538 | 6.538 | 6.327 | 6.327 | 3,982 | -0.24(-3.71%) |
Aug 05, 2004 | 6.728 | 6.728 | 6.571 | 6.571 | 4,646 | -0.30(-4.43%) |
Aug 04, 2004 | 6.875 | 6.875 | 6.875 | 6.875 | 331 | +0.00(+0.00%) |
Aug 03, 2004 | 6.876 | 6.876 | 6.875 | 6.875 | 1,360 | -0.01(-0.09%) |