Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 5.701 | 5.724 | 5.452 | 5.677 | 228,299 | +0.03(+0.55%) |
Oct 28, 2004 | 5.498 | 5.740 | 5.498 | 5.646 | 182,588 | +0.04(+0.69%) |
Oct 27, 2004 | 5.646 | 5.732 | 5.358 | 5.607 | 204,673 | +0.00(+0.00%) |
Oct 26, 2004 | 5.491 | 5.615 | 5.257 | 5.607 | 20,030 | +0.16(+2.86%) |
Oct 25, 2004 | 5.459 | 5.607 | 5.125 | 5.452 | 87,441 | -0.04(-0.71%) |
Oct 22, 2004 | 5.553 | 5.646 | 5.452 | 5.491 | 62,660 | -0.08(-1.40%) |
Oct 21, 2004 | 5.424 | 6.012 | 5.374 | 5.568 | 294,426 | +0.10(+1.85%) |
Oct 20, 2004 | 5.393 | 5.467 | 5.374 | 5.467 | 57,652 | +0.07(+1.30%) |
Oct 19, 2004 | 5.300 | 5.639 | 5.300 | 5.397 | 49,948 | +0.00(+0.00%) |
Oct 18, 2004 | 5.405 | 5.405 | 5.093 | 5.397 | 33,384 | +0.23(+4.52%) |
Oct 15, 2004 | 5.140 | 5.304 | 5.125 | 5.163 | 51,874 | +0.03(+0.61%) |
Oct 14, 2004 | 5.522 | 5.631 | 5.132 | 5.132 | 67,668 | -0.22(-4.08%) |
Oct 13, 2004 | 5.646 | 5.646 | 5.179 | 5.350 | 87,441 | -0.10(-1.86%) |
Oct 12, 2004 | 5.257 | 5.732 | 5.257 | 5.452 | 77,298 | +0.07(+1.30%) |
Oct 11, 2004 | 5.405 | 5.553 | 5.171 | 5.382 | 38,777 | +0.20(+3.91%) |
Oct 08, 2004 | 5.428 | 5.428 | 5.163 | 5.179 | 599,381 | -0.16(-2.92%) |
Oct 07, 2004 | 5.409 | 5.506 | 5.241 | 5.335 | 339,238 | -0.06(-1.15%) |
Oct 06, 2004 | 5.732 | 5.787 | 5.350 | 5.397 | 504,492 | -0.37(-6.35%) |
Oct 05, 2004 | 6.581 | 6.581 | 5.740 | 5.763 | 344,246 | -0.97(-14.45%) |
Oct 04, 2004 | 6.713 | 6.783 | 6.635 | 6.737 | 13,995 | -0.04(-0.57%) |
Oct 01, 2004 | 6.573 | 6.776 | 6.386 | 6.776 | 46,610 | +0.14(+2.11%) |
Sep 30, 2004 | 6.589 | 6.635 | 6.417 | 6.635 | 99,896 | +0.03(+0.47%) |
Sep 29, 2004 | 6.799 | 6.799 | 6.472 | 6.604 | 9,758 | -0.11(-1.62%) |
Sep 28, 2004 | 6.663 | 6.783 | 6.433 | 6.713 | 8,859 | +0.06(+0.94%) |
Sep 27, 2004 | 6.620 | 6.815 | 6.301 | 6.651 | 62,403 | -0.11(-1.61%) |
Sep 24, 2004 | 6.721 | 6.955 | 6.503 | 6.760 | 29,275 | +0.09(+1.28%) |
Sep 23, 2004 | 7.025 | 7.110 | 6.674 | 6.674 | 22,984 | -0.50(-6.95%) |
Sep 22, 2004 | 6.986 | 7.173 | 6.783 | 7.173 | 52,901 | +0.02(+0.33%) |
Sep 21, 2004 | 7.103 | 7.266 | 7.048 | 7.149 | 18,361 | +0.12(+1.77%) |
Sep 20, 2004 | 7.103 | 7.103 | 6.760 | 7.025 | 147,662 | -0.02(-0.33%) |
Sep 17, 2004 | 7.009 | 7.079 | 6.822 | 7.048 | 77,426 | +0.08(+1.12%) |
Sep 16, 2004 | 6.939 | 6.970 | 6.830 | 6.970 | 279,531 | +0.23(+3.35%) |
Sep 15, 2004 | 6.604 | 6.868 | 6.604 | 6.744 | 132,254 | +0.20(+3.10%) |
Sep 14, 2004 | 6.558 | 6.596 | 6.503 | 6.542 | 23,369 | -0.05(-0.71%) |
Sep 13, 2004 | 6.495 | 6.752 | 6.355 | 6.589 | 62,018 | +0.09(+1.32%) |
Sep 10, 2004 | 6.659 | 6.705 | 6.386 | 6.503 | 59,452 | -0.06(-0.95%) |
Sep 09, 2004 | 6.526 | 6.916 | 6.526 | 6.565 | 58,808 | +0.15(+2.31%) |
Sep 08, 2004 | 6.503 | 6.526 | 6.301 | 6.417 | 36,979 | -0.18(-2.72%) |
Sep 07, 2004 | 6.760 | 6.861 | 6.425 | 6.596 | 70,083 | -0.04(-0.59%) |
Sep 03, 2004 | 6.628 | 6.830 | 6.487 | 6.635 | 21,443 | +0.04(+0.59%) |
Sep 02, 2004 | 6.511 | 6.729 | 6.355 | 6.596 | 47,894 | +0.12(+1.80%) |
Sep 01, 2004 | 6.371 | 7.095 | 6.339 | 6.480 | 96,558 | +0.18(+2.84%) |
Aug 31, 2004 | 6.262 | 6.620 | 6.230 | 6.301 | 44,812 | +0.06(+1.00%) |
Aug 30, 2004 | 6.480 | 6.534 | 6.191 | 6.238 | 38,392 | -0.26(-4.07%) |
Aug 27, 2004 | 6.667 | 6.838 | 6.402 | 6.503 | 37,878 | -0.29(-4.24%) |
Aug 26, 2004 | 6.939 | 6.994 | 6.674 | 6.791 | 41,859 | -0.12(-1.80%) |
Aug 25, 2004 | 6.760 | 7.087 | 6.760 | 6.916 | 82,819 | +0.06(+0.91%) |
Aug 24, 2004 | 6.659 | 6.978 | 6.659 | 6.853 | 48,792 | +0.28(+4.27%) |
Aug 23, 2004 | 6.885 | 6.885 | 6.573 | 6.573 | 44,160 | -0.07(-1.06%) |
Aug 20, 2004 | 6.690 | 6.815 | 6.542 | 6.643 | 14,603 | +0.02(+0.35%) |
Aug 19, 2004 | 6.659 | 6.822 | 6.596 | 6.620 | 21,699 | -0.07(-1.05%) |
Aug 18, 2004 | 6.137 | 6.885 | 6.137 | 6.690 | 68,181 | +0.47(+7.51%) |
Aug 17, 2004 | 6.519 | 6.986 | 6.114 | 6.223 | 180,020 | -0.09(-1.36%) |
Aug 16, 2004 | 6.293 | 6.378 | 6.207 | 6.308 | 67,796 | +0.09(+1.50%) |
Aug 13, 2004 | 6.425 | 6.425 | 6.036 | 6.215 | 186,440 | -0.19(-2.92%) |
Aug 12, 2004 | 6.589 | 6.729 | 6.199 | 6.402 | 275,166 | -0.23(-3.41%) |
Aug 11, 2004 | 6.635 | 6.698 | 6.332 | 6.628 | 91,037 | -0.04(-0.58%) |
Aug 10, 2004 | 6.729 | 6.768 | 6.464 | 6.667 | 248,715 | -0.02(-0.35%) |
Aug 09, 2004 | 6.581 | 6.690 | 6.472 | 6.690 | 36,594 | +0.06(+0.94%) |
Aug 06, 2004 | 6.565 | 6.674 | 6.565 | 6.628 | 21,699 | +0.05(+0.83%) |
Aug 05, 2004 | 6.783 | 6.994 | 6.347 | 6.573 | 173,985 | -0.44(-6.22%) |
Aug 04, 2004 | 7.001 | 7.181 | 6.347 | 7.009 | 348,612 | -0.19(-2.70%) |
Aug 03, 2004 | 7.469 | 7.500 | 7.204 | 7.204 | 44,573 | -0.35(-4.64%) |