Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 6.272 | 6.608 | 6.272 | 6.608 | 152,682 | +0.34(+5.36%) |
Oct 28, 2004 | 6.249 | 6.317 | 6.245 | 6.272 | 512,959 | +0.00(+0.00%) |
Oct 27, 2004 | 6.447 | 6.447 | 6.227 | 6.272 | 363,848 | -0.17(-2.71%) |
Oct 26, 2004 | 6.344 | 6.451 | 6.312 | 6.447 | 104,466 | +0.10(+1.62%) |
Oct 25, 2004 | 6.384 | 6.384 | 6.312 | 6.344 | 54,465 | +0.00(+0.07%) |
Oct 22, 2004 | 6.379 | 6.411 | 6.339 | 6.339 | 40,626 | -0.05(-0.77%) |
Oct 21, 2004 | 6.541 | 6.541 | 6.384 | 6.388 | 165,852 | -0.11(-1.66%) |
Oct 20, 2004 | 6.379 | 6.496 | 6.223 | 6.496 | 241,747 | +0.11(+1.75%) |
Oct 19, 2004 | 6.563 | 6.608 | 6.384 | 6.384 | 493,762 | -0.18(-2.73%) |
Oct 18, 2004 | 6.680 | 6.680 | 6.496 | 6.563 | 64,733 | -0.12(-1.74%) |
Oct 15, 2004 | 6.653 | 6.783 | 6.653 | 6.680 | 71,207 | +0.03(+0.40%) |
Oct 14, 2004 | 6.594 | 6.742 | 6.541 | 6.653 | 102,011 | +0.02(+0.27%) |
Oct 13, 2004 | 7.042 | 7.042 | 6.496 | 6.635 | 274,560 | -0.40(-5.67%) |
Oct 12, 2004 | 7.172 | 7.213 | 6.975 | 7.033 | 113,618 | -0.13(-1.87%) |
Oct 11, 2004 | 7.302 | 7.347 | 7.168 | 7.168 | 66,519 | -0.18(-2.44%) |
Oct 08, 2004 | 7.275 | 7.392 | 7.208 | 7.347 | 175,674 | +0.09(+1.30%) |
Oct 07, 2004 | 7.235 | 7.280 | 7.123 | 7.253 | 102,457 | +0.09(+1.19%) |
Oct 06, 2004 | 7.016 | 7.253 | 7.016 | 7.168 | 77,457 | +0.13(+1.78%) |
Oct 05, 2004 | 7.101 | 7.119 | 6.939 | 7.042 | 69,867 | -0.04(-0.51%) |
Oct 04, 2004 | 6.993 | 7.132 | 6.944 | 7.078 | 123,887 | +0.12(+1.67%) |
Oct 01, 2004 | 6.944 | 6.966 | 6.585 | 6.962 | 421,662 | +0.04(+0.65%) |
Sep 30, 2004 | 7.101 | 7.101 | 6.809 | 6.917 | 664,302 | -0.21(-2.95%) |
Sep 29, 2004 | 7.239 | 7.239 | 7.007 | 7.128 | 193,531 | -0.11(-1.55%) |
Sep 28, 2004 | 7.235 | 7.374 | 7.145 | 7.239 | 289,962 | +0.00(+0.06%) |
Sep 27, 2004 | 7.168 | 7.280 | 7.078 | 7.235 | 300,677 | +0.04(+0.50%) |
Sep 24, 2004 | 7.123 | 7.204 | 7.123 | 7.199 | 124,779 | +0.07(+0.94%) |
Sep 23, 2004 | 7.078 | 7.132 | 7.078 | 7.132 | 115,404 | +0.01(+0.13%) |
Sep 22, 2004 | 7.159 | 7.168 | 7.065 | 7.123 | 215,853 | -0.03(-0.44%) |
Sep 21, 2004 | 7.078 | 7.163 | 7.060 | 7.154 | 370,098 | +0.10(+1.40%) |
Sep 20, 2004 | 7.056 | 7.181 | 7.016 | 7.056 | 251,345 | -0.04(-0.63%) |
Sep 17, 2004 | 7.033 | 7.145 | 7.033 | 7.101 | 87,502 | +0.00(+0.06%) |
Sep 16, 2004 | 6.899 | 7.096 | 6.899 | 7.096 | 124,556 | +0.20(+2.86%) |
Sep 15, 2004 | 6.854 | 6.939 | 6.742 | 6.899 | 127,681 | -0.03(-0.45%) |
Sep 14, 2004 | 6.989 | 6.989 | 6.872 | 6.930 | 112,502 | -0.01(-0.19%) |
Sep 13, 2004 | 6.944 | 7.047 | 6.921 | 6.944 | 211,389 | +0.04(+0.65%) |
Sep 10, 2004 | 6.832 | 6.939 | 6.832 | 6.899 | 299,337 | +0.09(+1.32%) |
Sep 09, 2004 | 6.765 | 6.809 | 6.742 | 6.809 | 142,414 | +0.00(+0.00%) |
Sep 08, 2004 | 6.809 | 6.832 | 6.729 | 6.809 | 101,788 | +0.02(+0.33%) |
Sep 07, 2004 | 6.809 | 6.854 | 6.756 | 6.787 | 145,985 | +0.00(+0.00%) |
Sep 03, 2004 | 6.854 | 6.854 | 6.787 | 6.787 | 121,654 | -0.07(-0.98%) |
Sep 02, 2004 | 6.809 | 6.895 | 6.787 | 6.854 | 166,298 | +0.04(+0.66%) |
Sep 01, 2004 | 6.715 | 6.895 | 6.706 | 6.809 | 552,022 | +0.13(+2.01%) |
Aug 31, 2004 | 6.532 | 6.675 | 6.473 | 6.675 | 273,890 | +0.19(+2.90%) |
Aug 30, 2004 | 6.272 | 6.527 | 6.272 | 6.487 | 205,362 | -0.01(-0.14%) |
Aug 27, 2004 | 6.249 | 6.585 | 6.227 | 6.496 | 743,991 | +0.22(+3.57%) |
Aug 26, 2004 | 6.312 | 6.357 | 6.227 | 6.272 | 157,369 | -0.04(-0.64%) |
Aug 25, 2004 | 6.272 | 6.312 | 6.227 | 6.312 | 196,879 | +0.06(+1.00%) |
Aug 24, 2004 | 6.272 | 6.308 | 6.227 | 6.249 | 175,674 | -0.07(-1.06%) |
Aug 23, 2004 | 6.317 | 6.361 | 6.240 | 6.317 | 219,648 | +0.04(+0.71%) |
Aug 20, 2004 | 6.294 | 6.361 | 6.232 | 6.272 | 489,744 | -0.07(-1.06%) |
Aug 19, 2004 | 6.160 | 6.339 | 6.137 | 6.339 | 624,345 | +0.18(+2.91%) |
Aug 18, 2004 | 5.869 | 6.160 | 5.869 | 6.160 | 637,515 | +0.29(+4.96%) |
Aug 17, 2004 | 5.833 | 5.891 | 5.824 | 5.869 | 334,606 | +0.02(+0.38%) |
Aug 16, 2004 | 5.824 | 5.855 | 5.824 | 5.846 | 748,232 | +0.02(+0.38%) |