Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 6.992 | 6.997 | 6.837 | 6.933 | 119,956 | -0.07(-0.99%) |
Oct 28, 2004 | 6.657 | 7.039 | 6.657 | 7.002 | 148,249 | +0.14(+2.03%) |
Oct 27, 2004 | 6.739 | 6.863 | 6.662 | 6.863 | 107,166 | +0.15(+2.31%) |
Oct 26, 2004 | 6.672 | 6.708 | 6.507 | 6.708 | 94,569 | +0.06(+0.85%) |
Oct 25, 2004 | 6.791 | 6.791 | 6.533 | 6.652 | 136,041 | +0.05(+0.70%) |
Oct 22, 2004 | 6.682 | 6.739 | 6.543 | 6.605 | 106,584 | -0.07(-1.08%) |
Oct 21, 2004 | 6.590 | 6.734 | 6.522 | 6.677 | 111,235 | +0.13(+2.05%) |
Oct 20, 2004 | 6.590 | 6.590 | 6.430 | 6.543 | 117,437 | +0.09(+1.44%) |
Oct 19, 2004 | 6.373 | 6.569 | 6.373 | 6.450 | 80,616 | -0.04(-0.64%) |
Oct 18, 2004 | 6.311 | 6.512 | 6.311 | 6.492 | 76,353 | +0.07(+1.04%) |
Oct 15, 2004 | 6.507 | 6.517 | 6.342 | 6.424 | 201,542 | +0.00(+0.00%) |
Oct 14, 2004 | 6.693 | 6.698 | 6.419 | 6.424 | 235,455 | +0.01(+0.08%) |
Oct 13, 2004 | 6.393 | 6.781 | 6.393 | 6.419 | 515,289 | -0.14(-2.12%) |
Oct 12, 2004 | 6.633 | 6.636 | 6.399 | 6.559 | 143,792 | -0.04(-0.55%) |
Oct 11, 2004 | 6.368 | 6.615 | 6.368 | 6.595 | 106,972 | +0.15(+2.40%) |
Oct 08, 2004 | 6.574 | 6.708 | 6.378 | 6.440 | 105,809 | -0.23(-3.41%) |
Oct 07, 2004 | 6.579 | 6.703 | 6.430 | 6.667 | 153,288 | +0.18(+2.78%) |
Oct 06, 2004 | 6.528 | 6.621 | 6.414 | 6.486 | 80,229 | -0.08(-1.18%) |
Oct 05, 2004 | 6.569 | 6.698 | 6.466 | 6.564 | 111,042 | -0.07(-1.01%) |
Oct 04, 2004 | 7.018 | 7.111 | 6.605 | 6.631 | 221,115 | -0.38(-5.38%) |
Oct 01, 2004 | 7.018 | 7.204 | 6.811 | 7.008 | 268,981 | -0.04(-0.51%) |
Sep 30, 2004 | 6.842 | 7.224 | 6.842 | 7.044 | 287,197 | +0.21(+3.02%) |
Sep 29, 2004 | 6.285 | 6.863 | 6.285 | 6.837 | 198,054 | +0.46(+7.29%) |
Sep 28, 2004 | 6.249 | 6.450 | 6.244 | 6.373 | 175,574 | -0.07(-1.04%) |
Sep 27, 2004 | 6.424 | 6.672 | 6.234 | 6.440 | 223,247 | -0.22(-3.33%) |
Sep 24, 2004 | 6.915 | 6.951 | 6.512 | 6.662 | 278,283 | -0.22(-3.15%) |
Sep 23, 2004 | 6.631 | 7.044 | 6.621 | 6.879 | 467,035 | +0.26(+3.90%) |
Sep 22, 2004 | 6.455 | 6.682 | 6.455 | 6.621 | 224,797 | -0.02(-0.23%) |
Sep 21, 2004 | 6.626 | 6.848 | 6.579 | 6.636 | 211,425 | -0.06(-0.85%) |
Sep 20, 2004 | 6.250 | 6.904 | 6.208 | 6.693 | 326,731 | +0.42(+6.75%) |
Sep 17, 2004 | 6.739 | 6.889 | 6.254 | 6.270 | 307,158 | -0.38(-5.74%) |
Sep 16, 2004 | 6.713 | 6.940 | 6.579 | 6.652 | 197,666 | -0.15(-2.27%) |
Sep 15, 2004 | 7.059 | 7.219 | 6.677 | 6.806 | 542,808 | -0.05(-0.75%) |
Sep 14, 2004 | 6.151 | 7.039 | 6.115 | 6.858 | 800,937 | +0.77(+12.72%) |
Sep 13, 2004 | 6.032 | 6.290 | 5.996 | 6.084 | 170,148 | +0.09(+1.46%) |
Sep 10, 2004 | 5.955 | 6.089 | 5.888 | 5.996 | 279,101 | -0.07(-1.11%) |
Sep 09, 2004 | 6.166 | 6.213 | 5.986 | 6.063 | 403,278 | +0.21(+3.62%) |
Sep 08, 2004 | 5.996 | 6.290 | 5.841 | 5.852 | 322,661 | -0.32(-5.18%) |
Sep 07, 2004 | 6.120 | 6.357 | 6.063 | 6.172 | 219,233 | +0.03(+0.42%) |
Sep 03, 2004 | 6.424 | 6.656 | 6.130 | 6.146 | 176,543 | -0.23(-3.56%) |
Sep 02, 2004 | 6.672 | 6.708 | 6.342 | 6.373 | 139,335 | -0.16(-2.45%) |
Sep 01, 2004 | 6.192 | 6.915 | 6.192 | 6.533 | 231,192 | +0.18(+2.84%) |
Aug 31, 2004 | 6.605 | 6.605 | 6.213 | 6.352 | 86,043 | -0.22(-3.30%) |
Aug 30, 2004 | 6.099 | 6.595 | 6.099 | 6.569 | 102,127 | +0.35(+5.64%) |
Aug 27, 2004 | 6.399 | 6.399 | 6.068 | 6.218 | 66,664 | +0.09(+1.43%) |
Aug 26, 2004 | 6.197 | 6.321 | 6.115 | 6.130 | 106,391 | -0.17(-2.62%) |
Aug 25, 2004 | 6.197 | 6.445 | 6.197 | 6.295 | 72,283 | +0.05(+0.83%) |
Aug 24, 2004 | 6.357 | 6.688 | 6.192 | 6.244 | 134,878 | -0.24(-3.74%) |
Aug 23, 2004 | 6.703 | 6.729 | 6.357 | 6.486 | 132,566 | +0.12(+1.86%) |
Aug 20, 2004 | 6.393 | 6.708 | 6.342 | 6.368 | 205,141 | +0.02(+0.24%) |
Aug 19, 2004 | 6.450 | 6.517 | 6.321 | 6.352 | 123,832 | -0.18(-2.69%) |
Aug 18, 2004 | 6.249 | 6.548 | 6.249 | 6.528 | 165,499 | -0.06(-0.86%) |
Aug 17, 2004 | 6.579 | 6.739 | 6.368 | 6.584 | 264,330 | -0.11(-1.62%) |
Aug 16, 2004 | 7.266 | 7.266 | 6.579 | 6.693 | 336,808 | -0.37(-5.19%) |
Aug 13, 2004 | 6.672 | 7.137 | 6.368 | 7.059 | 277,314 | +0.28(+4.19%) |
Aug 12, 2004 | 7.260 | 7.477 | 6.672 | 6.775 | 377,892 | -0.95(-12.35%) |
Aug 11, 2004 | 7.482 | 7.766 | 7.327 | 7.730 | 157,551 | +0.28(+3.74%) |
Aug 10, 2004 | 7.069 | 7.456 | 6.966 | 7.451 | 112,980 | +0.51(+7.36%) |
Aug 09, 2004 | 7.224 | 7.235 | 6.915 | 6.940 | 218,997 | -0.35(-4.75%) |
Aug 06, 2004 | 7.725 | 7.730 | 7.286 | 7.286 | 173,830 | -0.44(-5.74%) |
Aug 05, 2004 | 7.751 | 7.926 | 7.663 | 7.730 | 117,631 | -0.17(-2.09%) |
Aug 04, 2004 | 7.864 | 7.936 | 7.647 | 7.895 | 128,289 | -0.10(-1.29%) |
Aug 03, 2004 | 8.380 | 8.380 | 7.864 | 7.998 | 204,354 | -0.29(-3.49%) |