Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 7.331 | 7.434 | 7.268 | 7.352 | 372,063 | +0.02(+0.22%) |
Oct 28, 2004 | 7.372 | 7.448 | 7.290 | 7.335 | 962,342 | +0.02(+0.28%) |
Oct 27, 2004 | 7.198 | 7.364 | 7.180 | 7.315 | 410,830 | +0.12(+1.62%) |
Oct 26, 2004 | 7.122 | 7.229 | 6.944 | 7.198 | 296,236 | +0.07(+1.01%) |
Oct 25, 2004 | 7.034 | 7.219 | 7.013 | 7.126 | 266,491 | +0.11(+1.52%) |
Oct 22, 2004 | 7.085 | 7.245 | 7.020 | 7.020 | 307,939 | -0.06(-0.78%) |
Oct 21, 2004 | 6.993 | 7.132 | 6.931 | 7.075 | 269,173 | +0.09(+1.29%) |
Oct 20, 2004 | 6.952 | 7.024 | 6.895 | 6.985 | 279,657 | +0.01(+0.18%) |
Oct 19, 2004 | 6.940 | 7.005 | 6.940 | 6.972 | 811,664 | +0.05(+0.77%) |
Oct 18, 2004 | 6.860 | 6.960 | 6.757 | 6.919 | 274,537 | +0.02(+0.27%) |
Oct 15, 2004 | 6.870 | 7.096 | 6.870 | 6.901 | 266,734 | +0.03(+0.45%) |
Oct 14, 2004 | 6.806 | 6.934 | 6.796 | 6.870 | 261,858 | +0.07(+0.96%) |
Oct 13, 2004 | 7.104 | 7.106 | 6.790 | 6.804 | 314,766 | -0.25(-3.55%) |
Oct 12, 2004 | 7.059 | 7.085 | 6.923 | 7.054 | 191,395 | -0.04(-0.52%) |
Oct 11, 2004 | 7.013 | 7.100 | 7.013 | 7.091 | 122,395 | +0.09(+1.23%) |
Oct 08, 2004 | 7.075 | 7.137 | 6.979 | 7.005 | 249,911 | -0.09(-1.30%) |
Oct 07, 2004 | 7.352 | 7.352 | 7.096 | 7.098 | 272,830 | -0.28(-3.83%) |
Oct 06, 2004 | 7.178 | 7.381 | 7.106 | 7.381 | 369,381 | +0.20(+2.83%) |
Oct 05, 2004 | 7.251 | 7.260 | 7.141 | 7.178 | 210,413 | -0.07(-1.02%) |
Oct 04, 2004 | 7.290 | 7.333 | 7.214 | 7.251 | 226,261 | +0.00(+0.06%) |
Oct 01, 2004 | 7.208 | 7.282 | 7.128 | 7.247 | 396,689 | +0.05(+0.71%) |
Sep 30, 2004 | 7.046 | 7.258 | 7.034 | 7.196 | 426,190 | +0.16(+2.24%) |
Sep 29, 2004 | 6.993 | 7.089 | 6.972 | 7.038 | 270,636 | +0.03(+0.44%) |
Sep 28, 2004 | 6.819 | 7.034 | 6.819 | 7.007 | 313,791 | +0.17(+2.55%) |
Sep 27, 2004 | 6.995 | 6.995 | 6.753 | 6.833 | 428,385 | -0.16(-2.32%) |
Sep 24, 2004 | 6.993 | 7.120 | 6.993 | 6.995 | 206,024 | -0.02(-0.29%) |
Sep 23, 2004 | 7.044 | 7.081 | 7.005 | 7.016 | 158,236 | -0.04(-0.55%) |
Sep 22, 2004 | 7.065 | 7.079 | 6.934 | 7.054 | 289,166 | -0.03(-0.41%) |
Sep 21, 2004 | 7.044 | 7.134 | 7.044 | 7.083 | 262,833 | +0.05(+0.70%) |
Sep 20, 2004 | 7.024 | 7.124 | 7.005 | 7.034 | 147,996 | -0.03(-0.44%) |
Sep 17, 2004 | 7.128 | 7.155 | 7.011 | 7.065 | 392,056 | -0.02(-0.23%) |
Sep 16, 2004 | 6.972 | 7.104 | 6.972 | 7.081 | 218,215 | +0.15(+2.10%) |
Sep 15, 2004 | 6.880 | 6.948 | 6.860 | 6.936 | 285,508 | +0.04(+0.59%) |
Sep 14, 2004 | 6.972 | 6.972 | 6.860 | 6.895 | 285,264 | -0.08(-1.12%) |
Sep 13, 2004 | 7.013 | 7.032 | 6.966 | 6.972 | 286,971 | -0.04(-0.56%) |
Sep 10, 2004 | 7.044 | 7.044 | 6.966 | 7.011 | 261,127 | -0.05(-0.70%) |
Sep 09, 2004 | 7.003 | 7.075 | 6.993 | 7.061 | 535,664 | +0.08(+1.12%) |
Sep 08, 2004 | 7.171 | 7.188 | 6.983 | 6.983 | 592,961 | -0.19(-2.63%) |
Sep 07, 2004 | 7.116 | 7.198 | 7.085 | 7.171 | 636,847 | +0.14(+1.95%) |
Sep 03, 2004 | 6.989 | 7.054 | 6.983 | 7.034 | 335,734 | +0.01(+0.12%) |
Sep 02, 2004 | 6.890 | 7.038 | 6.866 | 7.026 | 421,558 | +0.11(+1.60%) |
Sep 01, 2004 | 6.821 | 6.936 | 6.767 | 6.915 | 641,480 | +0.09(+1.38%) |
Aug 31, 2004 | 6.788 | 6.870 | 6.747 | 6.821 | 294,042 | +0.05(+0.79%) |
Aug 30, 2004 | 6.712 | 6.802 | 6.689 | 6.767 | 529,325 | +0.05(+0.79%) |
Aug 27, 2004 | 6.728 | 6.788 | 6.665 | 6.714 | 626,120 | +0.00(+0.03%) |
Aug 26, 2004 | 6.712 | 6.796 | 6.704 | 6.712 | 475,441 | +0.02(+0.34%) |
Aug 25, 2004 | 6.622 | 6.689 | 6.530 | 6.689 | 425,215 | +0.09(+1.43%) |
Aug 24, 2004 | 6.554 | 6.651 | 6.544 | 6.595 | 267,466 | +0.09(+1.36%) |
Aug 23, 2004 | 6.607 | 6.644 | 6.507 | 6.507 | 246,254 | -0.09(-1.31%) |
Aug 20, 2004 | 6.534 | 6.614 | 6.507 | 6.593 | 312,816 | +0.09(+1.36%) |
Aug 19, 2004 | 6.593 | 6.593 | 6.460 | 6.505 | 315,985 | -0.11(-1.70%) |
Aug 18, 2004 | 6.470 | 6.618 | 6.419 | 6.618 | 167,257 | +0.11(+1.70%) |
Aug 17, 2004 | 6.562 | 6.562 | 6.480 | 6.507 | 236,014 | -0.03(-0.53%) |
Aug 16, 2004 | 6.357 | 6.548 | 6.357 | 6.542 | 204,318 | +0.17(+2.74%) |
Aug 13, 2004 | 6.439 | 6.454 | 6.349 | 6.367 | 207,243 | -0.03(-0.51%) |
Aug 12, 2004 | 6.501 | 6.501 | 6.386 | 6.400 | 361,335 | -0.11(-1.70%) |
Aug 11, 2004 | 6.511 | 6.542 | 6.351 | 6.511 | 791,915 | -0.03(-0.44%) |
Aug 10, 2004 | 6.394 | 6.548 | 6.380 | 6.540 | 688,780 | +0.19(+2.94%) |
Aug 09, 2004 | 6.259 | 6.380 | 6.253 | 6.353 | 489,826 | +0.13(+2.04%) |
Aug 06, 2004 | 6.257 | 6.277 | 6.173 | 6.226 | 373,770 | -0.06(-0.98%) |
Aug 05, 2004 | 6.495 | 6.511 | 6.267 | 6.288 | 342,561 | -0.22(-3.43%) |
Aug 04, 2004 | 6.429 | 6.536 | 6.365 | 6.511 | 485,438 | +0.06(+0.89%) |
Aug 03, 2004 | 6.497 | 6.501 | 6.417 | 6.454 | 706,823 | +0.02(+0.29%) |