Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 7.233 | 7.376 | 7.183 | 7.183 | 17,917 | -0.19(-2.62%) |
Oct 28, 2004 | 7.151 | 7.376 | 7.151 | 7.376 | 55,991 | +0.05(+0.73%) |
Oct 27, 2004 | 7.376 | 7.398 | 7.165 | 7.323 | 22,676 | +0.16(+2.30%) |
Oct 26, 2004 | 6.883 | 7.176 | 6.883 | 7.158 | 16,237 | +0.05(+0.70%) |
Oct 25, 2004 | 6.894 | 7.173 | 6.883 | 7.108 | 19,317 | +0.14(+2.05%) |
Oct 22, 2004 | 7.273 | 7.280 | 6.947 | 6.965 | 11,478 | -0.18(-2.55%) |
Oct 21, 2004 | 6.983 | 7.273 | 6.965 | 7.148 | 8,958 | -0.23(-3.05%) |
Oct 20, 2004 | 7.080 | 7.373 | 6.887 | 7.373 | 15,117 | +0.29(+4.14%) |
Oct 19, 2004 | 7.055 | 7.337 | 7.055 | 7.080 | 54,591 | -0.06(-0.80%) |
Oct 18, 2004 | 7.072 | 7.233 | 7.072 | 7.137 | 6,439 | -0.03(-0.39%) |
Oct 15, 2004 | 7.065 | 7.173 | 7.065 | 7.165 | 13,997 | +0.07(+1.05%) |
Oct 14, 2004 | 7.430 | 7.430 | 7.069 | 7.090 | 17,637 | -0.17(-2.31%) |
Oct 13, 2004 | 7.215 | 7.294 | 7.215 | 7.258 | 13,997 | +0.00(+0.00%) |
Oct 12, 2004 | 7.201 | 7.312 | 7.173 | 7.258 | 17,917 | -0.06(-0.88%) |
Oct 11, 2004 | 7.155 | 7.394 | 7.155 | 7.323 | 18,477 | +0.09(+1.23%) |
Oct 08, 2004 | 7.198 | 7.405 | 7.198 | 7.233 | 42,273 | -0.15(-1.98%) |
Oct 07, 2004 | 7.423 | 7.426 | 7.326 | 7.380 | 10,358 | -0.19(-2.55%) |
Oct 06, 2004 | 7.269 | 7.587 | 7.215 | 7.573 | 17,357 | +0.26(+3.52%) |
Oct 05, 2004 | 7.519 | 7.519 | 7.305 | 7.315 | 6,718 | -0.04(-0.53%) |
Oct 04, 2004 | 7.490 | 7.540 | 7.344 | 7.355 | 23,236 | -0.15(-1.95%) |
Oct 01, 2004 | 7.373 | 7.501 | 7.283 | 7.501 | 12,598 | +0.23(+3.14%) |
Sep 30, 2004 | 7.194 | 7.498 | 7.169 | 7.273 | 9,238 | -0.08(-1.12%) |
Sep 29, 2004 | 7.355 | 7.405 | 7.198 | 7.355 | 6,998 | +0.00(+0.00%) |
Sep 28, 2004 | 7.151 | 7.355 | 7.151 | 7.355 | 38,074 | +0.20(+2.85%) |
Sep 27, 2004 | 7.151 | 7.290 | 7.151 | 7.151 | 13,997 | -0.22(-3.00%) |
Sep 24, 2004 | 7.287 | 7.476 | 7.287 | 7.373 | 13,997 | +0.01(+0.19%) |
Sep 23, 2004 | 7.373 | 7.433 | 7.358 | 7.358 | 11,758 | -0.14(-1.90%) |
Sep 22, 2004 | 7.408 | 7.501 | 7.390 | 7.501 | 28,555 | -0.08(-1.08%) |
Sep 21, 2004 | 7.569 | 7.665 | 7.455 | 7.583 | 18,197 | +0.07(+0.95%) |
Sep 20, 2004 | 7.244 | 7.594 | 7.244 | 7.512 | 21,556 | -0.06(-0.76%) |
Sep 17, 2004 | 7.273 | 7.576 | 7.273 | 7.569 | 101,064 | +0.07(+0.90%) |
Sep 16, 2004 | 7.294 | 7.501 | 7.294 | 7.501 | 5,879 | +0.00(+0.05%) |
Sep 15, 2004 | 7.351 | 7.498 | 7.290 | 7.498 | 15,957 | +0.00(+0.05%) |
Sep 14, 2004 | 7.240 | 7.494 | 7.240 | 7.494 | 26,875 | +0.03(+0.43%) |
Sep 13, 2004 | 7.451 | 7.501 | 7.312 | 7.462 | 7,278 | +0.12(+1.65%) |
Sep 10, 2004 | 7.419 | 7.419 | 7.173 | 7.340 | 13,717 | -0.09(-1.15%) |
Sep 09, 2004 | 7.037 | 7.465 | 7.037 | 7.426 | 12,318 | +0.28(+3.90%) |
Sep 08, 2004 | 7.126 | 7.262 | 7.080 | 7.148 | 31,926 | -0.15(-2.01%) |
Sep 07, 2004 | 7.394 | 7.451 | 7.144 | 7.294 | 36,302 | +0.00(+0.00%) |
Sep 03, 2004 | 7.194 | 7.373 | 7.130 | 7.294 | 19,317 | +0.11(+1.59%) |
Sep 02, 2004 | 7.119 | 7.190 | 7.022 | 7.180 | 16,517 | +0.14(+2.03%) |
Sep 01, 2004 | 6.990 | 7.333 | 6.872 | 7.037 | 61,030 | +0.16(+2.34%) |
Aug 31, 2004 | 7.037 | 7.140 | 6.876 | 6.876 | 45,912 | -0.19(-2.64%) |
Aug 30, 2004 | 6.872 | 7.093 | 6.872 | 7.062 | 25,868 | +0.04(+0.63%) |
Aug 27, 2004 | 7.028 | 7.079 | 6.981 | 7.018 | 15,285 | +0.08(+1.18%) |
Aug 26, 2004 | 6.987 | 7.127 | 6.930 | 6.936 | 28,219 | -0.07(-0.97%) |
Aug 25, 2004 | 6.777 | 7.008 | 6.777 | 7.004 | 10,288 | +0.14(+2.08%) |
Aug 24, 2004 | 6.865 | 6.889 | 6.804 | 6.862 | 38,214 | +0.06(+0.85%) |
Aug 23, 2004 | 6.889 | 6.889 | 6.644 | 6.804 | 21,164 | -0.09(-1.23%) |
Aug 20, 2004 | 6.749 | 6.906 | 6.678 | 6.889 | 57,909 | +0.07(+1.10%) |
Aug 19, 2004 | 6.702 | 6.841 | 6.702 | 6.814 | 7,054 | +0.08(+1.16%) |
Aug 18, 2004 | 6.501 | 6.753 | 6.501 | 6.736 | 127,282 | +0.02(+0.25%) |
Aug 17, 2004 | 6.532 | 6.719 | 6.532 | 6.719 | 12,346 | +0.04(+0.61%) |
Aug 16, 2004 | 6.654 | 6.715 | 6.593 | 6.678 | 28,513 | +0.12(+1.76%) |
Aug 13, 2004 | 6.715 | 6.715 | 6.549 | 6.562 | 32,041 | -0.01(-0.10%) |
Aug 12, 2004 | 6.715 | 6.715 | 6.549 | 6.569 | 22,046 | +0.00(+0.00%) |
Aug 11, 2004 | 6.603 | 6.634 | 6.566 | 6.569 | 25,574 | -0.15(-2.23%) |
Aug 10, 2004 | 6.848 | 6.848 | 6.566 | 6.719 | 12,640 | +0.26(+3.95%) |
Aug 09, 2004 | 6.498 | 6.610 | 6.464 | 6.464 | 28,513 | -0.06(-0.89%) |
Aug 06, 2004 | 6.481 | 6.576 | 6.481 | 6.521 | 43,799 | -0.04(-0.67%) |
Aug 05, 2004 | 6.600 | 6.865 | 6.566 | 6.566 | 27,043 | -0.09(-1.28%) |
Aug 04, 2004 | 6.906 | 6.906 | 6.586 | 6.651 | 76,428 | -0.08(-1.21%) |
Aug 03, 2004 | 6.906 | 6.970 | 6.732 | 6.732 | 28,587 | -0.20(-2.94%) |