Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 7.101 | 7.200 | 7.039 | 7.121 | 384,137 | +0.02(+0.22%) |
Oct 28, 2004 | 7.141 | 7.214 | 7.061 | 7.105 | 993,571 | +0.02(+0.28%) |
Oct 27, 2004 | 6.972 | 7.133 | 6.954 | 7.085 | 424,162 | +0.11(+1.62%) |
Oct 26, 2004 | 6.898 | 7.002 | 6.726 | 6.972 | 305,849 | +0.07(+1.01%) |
Oct 25, 2004 | 6.813 | 6.992 | 6.793 | 6.902 | 275,139 | +0.10(+1.52%) |
Oct 22, 2004 | 6.863 | 7.017 | 6.799 | 6.799 | 317,932 | -0.05(-0.78%) |
Oct 21, 2004 | 6.773 | 6.908 | 6.714 | 6.853 | 277,908 | +0.09(+1.29%) |
Oct 20, 2004 | 6.733 | 6.803 | 6.678 | 6.765 | 288,732 | +0.01(+0.18%) |
Oct 19, 2004 | 6.722 | 6.785 | 6.722 | 6.753 | 838,003 | +0.05(+0.77%) |
Oct 18, 2004 | 6.644 | 6.741 | 6.545 | 6.702 | 283,446 | +0.02(+0.27%) |
Oct 15, 2004 | 6.654 | 6.872 | 6.654 | 6.684 | 275,390 | +0.03(+0.45%) |
Oct 14, 2004 | 6.592 | 6.716 | 6.582 | 6.654 | 270,356 | +0.06(+0.96%) |
Oct 13, 2004 | 6.880 | 6.882 | 6.577 | 6.590 | 324,981 | -0.24(-3.55%) |
Oct 12, 2004 | 6.837 | 6.863 | 6.706 | 6.833 | 197,606 | -0.04(-0.52%) |
Oct 11, 2004 | 6.793 | 6.876 | 6.793 | 6.869 | 126,367 | +0.08(+1.23%) |
Oct 08, 2004 | 6.853 | 6.912 | 6.759 | 6.785 | 258,021 | -0.09(-1.30%) |
Oct 07, 2004 | 7.121 | 7.121 | 6.872 | 6.874 | 281,684 | -0.27(-3.83%) |
Oct 06, 2004 | 6.952 | 7.149 | 6.882 | 7.149 | 381,368 | +0.20(+2.83%) |
Oct 05, 2004 | 7.023 | 7.031 | 6.916 | 6.952 | 217,241 | -0.07(-1.02%) |
Oct 04, 2004 | 7.061 | 7.103 | 6.988 | 7.023 | 233,603 | +0.00(+0.06%) |
Oct 01, 2004 | 6.982 | 7.053 | 6.904 | 7.019 | 409,562 | +0.05(+0.71%) |
Sep 30, 2004 | 6.825 | 7.029 | 6.813 | 6.970 | 440,021 | +0.15(+2.24%) |
Sep 29, 2004 | 6.773 | 6.867 | 6.753 | 6.817 | 279,418 | +0.03(+0.44%) |
Sep 28, 2004 | 6.604 | 6.813 | 6.604 | 6.787 | 323,974 | +0.17(+2.55%) |
Sep 27, 2004 | 6.775 | 6.775 | 6.541 | 6.618 | 442,286 | -0.16(-2.32%) |
Sep 24, 2004 | 6.773 | 6.896 | 6.773 | 6.775 | 212,710 | -0.02(-0.29%) |
Sep 23, 2004 | 6.823 | 6.859 | 6.785 | 6.795 | 163,371 | -0.04(-0.55%) |
Sep 22, 2004 | 6.843 | 6.857 | 6.716 | 6.833 | 298,549 | -0.03(-0.41%) |
Sep 21, 2004 | 6.823 | 6.910 | 6.823 | 6.861 | 271,363 | +0.05(+0.70%) |
Sep 20, 2004 | 6.803 | 6.900 | 6.785 | 6.813 | 152,799 | -0.03(-0.44%) |
Sep 17, 2004 | 6.904 | 6.930 | 6.791 | 6.843 | 404,779 | -0.02(-0.23%) |
Sep 16, 2004 | 6.753 | 6.880 | 6.753 | 6.859 | 225,296 | +0.14(+2.10%) |
Sep 15, 2004 | 6.664 | 6.729 | 6.644 | 6.718 | 294,773 | +0.04(+0.59%) |
Sep 14, 2004 | 6.753 | 6.753 | 6.644 | 6.678 | 294,522 | -0.08(-1.12%) |
Sep 13, 2004 | 6.793 | 6.811 | 6.747 | 6.753 | 296,284 | -0.04(-0.56%) |
Sep 10, 2004 | 6.823 | 6.823 | 6.747 | 6.791 | 269,601 | -0.05(-0.70%) |
Sep 09, 2004 | 6.783 | 6.853 | 6.773 | 6.839 | 553,047 | +0.08(+1.12%) |
Sep 08, 2004 | 6.946 | 6.962 | 6.763 | 6.763 | 612,203 | -0.18(-2.63%) |
Sep 07, 2004 | 6.892 | 6.972 | 6.863 | 6.946 | 657,514 | +0.13(+1.95%) |
Sep 03, 2004 | 6.769 | 6.833 | 6.763 | 6.813 | 346,629 | +0.01(+0.12%) |
Sep 02, 2004 | 6.674 | 6.817 | 6.650 | 6.805 | 435,238 | +0.11(+1.60%) |
Sep 01, 2004 | 6.606 | 6.718 | 6.555 | 6.698 | 662,297 | +0.09(+1.38%) |
Aug 31, 2004 | 6.575 | 6.654 | 6.535 | 6.606 | 303,584 | +0.05(+0.79%) |
Aug 30, 2004 | 6.501 | 6.588 | 6.479 | 6.555 | 546,502 | +0.05(+0.79%) |
Aug 27, 2004 | 6.517 | 6.575 | 6.455 | 6.503 | 646,438 | +0.00(+0.03%) |
Aug 26, 2004 | 6.501 | 6.582 | 6.493 | 6.501 | 490,870 | +0.02(+0.34%) |
Aug 25, 2004 | 6.414 | 6.479 | 6.324 | 6.479 | 439,014 | +0.09(+1.43%) |
Aug 24, 2004 | 6.348 | 6.441 | 6.338 | 6.388 | 276,146 | +0.09(+1.36%) |
Aug 23, 2004 | 6.400 | 6.436 | 6.302 | 6.302 | 254,245 | -0.08(-1.31%) |
Aug 20, 2004 | 6.328 | 6.406 | 6.302 | 6.386 | 322,967 | +0.09(+1.36%) |
Aug 19, 2004 | 6.386 | 6.386 | 6.257 | 6.300 | 326,239 | -0.11(-1.70%) |
Aug 18, 2004 | 6.267 | 6.410 | 6.217 | 6.410 | 172,685 | +0.11(+1.70%) |
Aug 17, 2004 | 6.356 | 6.356 | 6.277 | 6.302 | 243,673 | -0.03(-0.53%) |
Aug 16, 2004 | 6.157 | 6.342 | 6.157 | 6.336 | 210,948 | +0.17(+2.74%) |
Aug 13, 2004 | 6.237 | 6.251 | 6.149 | 6.167 | 213,969 | -0.03(-0.51%) |
Aug 12, 2004 | 6.296 | 6.296 | 6.185 | 6.199 | 373,061 | -0.11(-1.70%) |
Aug 11, 2004 | 6.306 | 6.336 | 6.151 | 6.306 | 817,613 | -0.03(-0.44%) |
Aug 10, 2004 | 6.193 | 6.342 | 6.179 | 6.334 | 711,132 | +0.18(+2.94%) |
Aug 09, 2004 | 6.062 | 6.179 | 6.056 | 6.153 | 505,722 | +0.12(+2.04%) |
Aug 06, 2004 | 6.060 | 6.080 | 5.979 | 6.030 | 385,899 | -0.06(-0.98%) |
Aug 05, 2004 | 6.291 | 6.306 | 6.070 | 6.090 | 353,678 | -0.22(-3.43%) |
Aug 04, 2004 | 6.227 | 6.330 | 6.165 | 6.306 | 501,191 | +0.06(+0.89%) |
Aug 03, 2004 | 6.293 | 6.296 | 6.215 | 6.251 | 729,760 | +0.02(+0.29%) |