Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 7.320 | 7.320 | 7.055 | 7.290 | 9,958 | -0.03(-0.45%) |
Oct 28, 2004 | 7.275 | 7.471 | 7.230 | 7.323 | 11,286 | +0.05(+0.75%) |
Oct 27, 2004 | 7.221 | 7.305 | 7.221 | 7.269 | 6,307 | +0.04(+0.54%) |
Oct 26, 2004 | 6.929 | 7.366 | 6.869 | 7.230 | 46,804 | +0.38(+5.49%) |
Oct 25, 2004 | 6.853 | 6.853 | 6.853 | 6.853 | 0 | +0.00(+0.00%) |
Oct 22, 2004 | 6.853 | 6.853 | 6.853 | 6.853 | 0 | +0.00(+0.00%) |
Oct 21, 2004 | 6.853 | 6.853 | 6.853 | 6.853 | 1,327 | -0.08(-1.09%) |
Oct 20, 2004 | 6.929 | 6.929 | 6.929 | 6.929 | 0 | +0.00(+0.00%) |
Oct 19, 2004 | 6.929 | 6.929 | 6.929 | 6.929 | 0 | +0.00(+0.00%) |
Oct 18, 2004 | 6.929 | 6.929 | 6.929 | 6.929 | 0 | +0.00(+0.00%) |
Oct 15, 2004 | 6.929 | 6.929 | 6.929 | 6.929 | 0 | +0.00(+0.00%) |
Oct 14, 2004 | 7.049 | 7.049 | 6.929 | 6.929 | 8,630 | +0.08(+1.10%) |
Oct 13, 2004 | 6.989 | 6.989 | 6.853 | 6.853 | 7,302 | +0.00(+0.00%) |
Oct 12, 2004 | 6.853 | 6.853 | 6.853 | 6.853 | 6,970 | +0.00(+0.00%) |
Oct 11, 2004 | 6.853 | 6.902 | 6.853 | 6.853 | 33,858 | -0.02(-0.22%) |
Oct 08, 2004 | 6.853 | 6.929 | 6.853 | 6.869 | 19,253 | -0.05(-0.78%) |
Oct 07, 2004 | 6.869 | 6.923 | 6.869 | 6.923 | 1,659 | +0.14(+2.13%) |
Oct 06, 2004 | 6.778 | 6.778 | 6.778 | 6.778 | 3,319 | -0.02(-0.31%) |
Oct 05, 2004 | 7.049 | 7.049 | 6.778 | 6.799 | 4,315 | -0.20(-2.92%) |
Oct 04, 2004 | 7.004 | 7.004 | 7.004 | 7.004 | 331 | +0.08(+1.13%) |
Oct 01, 2004 | 6.778 | 6.929 | 6.778 | 6.926 | 1,327 | +0.23(+3.37%) |
Sep 30, 2004 | 6.628 | 6.703 | 6.628 | 6.700 | 2,323 | +0.30(+4.66%) |
Sep 29, 2004 | 6.342 | 6.402 | 6.341 | 6.402 | 5,975 | +0.06(+0.90%) |
Sep 28, 2004 | 6.348 | 6.625 | 6.344 | 6.344 | 3,983 | -0.01(-0.14%) |
Sep 27, 2004 | 6.353 | 6.353 | 6.353 | 6.353 | 0 | +0.00(+0.00%) |
Sep 24, 2004 | 6.353 | 6.353 | 6.353 | 6.353 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 6.353 | 6.353 | 6.353 | 6.353 | 0 | +0.00(+0.00%) |
Sep 22, 2004 | 6.353 | 6.353 | 6.353 | 6.353 | 0 | +0.00(+0.00%) |
Sep 21, 2004 | 6.353 | 6.353 | 6.353 | 6.353 | 0 | +0.00(+0.00%) |
Sep 20, 2004 | 6.353 | 6.353 | 6.353 | 6.353 | 0 | +0.00(+0.00%) |
Sep 17, 2004 | 6.353 | 6.353 | 6.353 | 6.353 | 0 | +0.00(+0.00%) |
Sep 16, 2004 | 6.353 | 6.353 | 6.353 | 6.353 | 0 | +0.00(+0.00%) |
Sep 15, 2004 | 6.353 | 6.353 | 6.353 | 6.353 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 6.353 | 6.353 | 6.353 | 6.353 | 3,319 | -0.12(-1.91%) |
Sep 13, 2004 | 6.477 | 6.477 | 6.477 | 6.477 | 0 | +0.00(+0.00%) |
Sep 10, 2004 | 6.522 | 6.522 | 6.477 | 6.477 | 879 | -0.03(-0.50%) |
Sep 09, 2004 | 6.567 | 6.567 | 6.480 | 6.510 | 5,643 | -0.06(-0.87%) |
Sep 08, 2004 | 6.401 | 6.567 | 6.401 | 6.567 | 1,991 | +0.24(+3.81%) |
Sep 07, 2004 | 6.326 | 6.326 | 6.326 | 6.326 | 0 | +0.00(+0.00%) |
Sep 03, 2004 | 6.326 | 6.326 | 6.326 | 6.326 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 6.326 | 6.326 | 6.326 | 6.326 | 331 | -0.15(-2.28%) |
Sep 01, 2004 | 6.230 | 6.474 | 6.230 | 6.474 | 34,854 | +0.08(+1.18%) |
Aug 31, 2004 | 6.254 | 6.411 | 6.200 | 6.399 | 18,589 | +0.14(+2.21%) |
Aug 30, 2004 | 6.266 | 6.266 | 6.260 | 6.260 | 4,979 | -0.10(-1.52%) |
Aug 27, 2004 | 6.432 | 6.432 | 6.344 | 6.356 | 4,315 | +0.07(+1.15%) |
Aug 26, 2004 | 6.402 | 6.414 | 6.284 | 6.284 | 22,904 | -0.07(-1.14%) |
Aug 25, 2004 | 6.356 | 6.357 | 6.356 | 6.356 | 4,979 | +0.01(+0.10%) |
Aug 24, 2004 | 6.350 | 6.350 | 6.350 | 6.350 | 331 | +0.10(+1.58%) |
Aug 23, 2004 | 6.326 | 6.335 | 6.251 | 6.251 | 6,307 | +0.06(+0.98%) |
Aug 20, 2004 | 6.191 | 6.191 | 6.191 | 6.191 | 0 | +0.00(+0.00%) |
Aug 19, 2004 | 6.176 | 6.191 | 6.176 | 6.191 | 2,323 | +0.09(+1.43%) |
Aug 18, 2004 | 6.103 | 6.103 | 6.103 | 6.103 | 0 | +0.00(+0.00%) |
Aug 17, 2004 | 6.103 | 6.103 | 6.103 | 6.103 | 331 | -0.11(-1.84%) |
Aug 16, 2004 | 6.242 | 6.242 | 6.146 | 6.218 | 3,651 | +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 | 6.254 | 6.254 | 6.176 | 6.176 | 1,991 | -0.15(-2.38%) |
Aug 06, 2004 | 6.537 | 6.537 | 6.326 | 6.326 | 3,983 | -0.24(-3.71%) |
Aug 05, 2004 | 6.727 | 6.728 | 6.570 | 6.570 | 4,647 | -0.30(-4.43%) |
Aug 04, 2004 | 6.875 | 6.875 | 6.875 | 6.875 | 331 | +0.00(+0.00%) |
Aug 03, 2004 | 6.875 | 6.875 | 6.875 | 6.875 | 1,360 | -0.01(-0.09%) |