Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 6.476 | 6.561 | 6.476 | 6.540 | 5,240 | +0.04(+0.59%) |
Oct 28, 2004 | 6.497 | 6.501 | 6.497 | 6.501 | 561 | +0.00(+0.07%) |
Oct 27, 2004 | 6.561 | 6.561 | 6.497 | 6.497 | 10,294 | -0.02(-0.33%) |
Oct 26, 2004 | 6.518 | 6.518 | 6.518 | 6.518 | 0 | +0.00(+0.00%) |
Oct 25, 2004 | 6.561 | 6.561 | 6.504 | 6.518 | 12,540 | -0.02(-0.33%) |
Oct 22, 2004 | 6.518 | 6.599 | 6.514 | 6.540 | 67,192 | -0.02(-0.33%) |
Oct 21, 2004 | 6.535 | 6.561 | 6.493 | 6.561 | 26,764 | +0.06(+0.99%) |
Oct 20, 2004 | 6.561 | 6.561 | 6.476 | 6.497 | 34,251 | -0.11(-1.62%) |
Oct 19, 2004 | 6.625 | 6.646 | 6.582 | 6.604 | 27,326 | -0.06(-0.90%) |
Oct 18, 2004 | 6.411 | 6.668 | 6.411 | 6.664 | 98,824 | +0.25(+3.86%) |
Oct 15, 2004 | 6.433 | 6.433 | 6.411 | 6.416 | 39,679 | -0.04(-0.66%) |
Oct 14, 2004 | 6.458 | 6.467 | 6.450 | 6.458 | 26,764 | -0.04(-0.59%) |
Oct 13, 2004 | 6.497 | 6.497 | 6.497 | 6.497 | 0 | +0.00(+0.00%) |
Oct 12, 2004 | 6.493 | 6.497 | 6.471 | 6.497 | 35,374 | +0.00(+0.00%) |
Oct 11, 2004 | 6.454 | 6.501 | 6.450 | 6.497 | 59,893 | +0.09(+1.33%) |
Oct 08, 2004 | 6.625 | 6.625 | 6.411 | 6.411 | 16,470 | -0.19(-2.85%) |
Oct 07, 2004 | 6.561 | 6.599 | 6.561 | 6.599 | 3,930 | +0.08(+1.25%) |
Oct 06, 2004 | 6.497 | 6.540 | 6.497 | 6.518 | 4,117 | +0.06(+0.99%) |
Oct 05, 2004 | 6.450 | 6.497 | 6.450 | 6.454 | 5,615 | +0.04(+0.67%) |
Oct 04, 2004 | 6.497 | 6.497 | 6.347 | 6.411 | 15,534 | -0.12(-1.90%) |
Oct 01, 2004 | 6.467 | 6.535 | 6.454 | 6.535 | 6,738 | +0.03(+0.39%) |
Sep 30, 2004 | 6.497 | 6.510 | 6.458 | 6.510 | 5,615 | +0.04(+0.66%) |
Sep 29, 2004 | 6.240 | 6.552 | 6.240 | 6.467 | 63,262 | +0.27(+4.34%) |
Sep 28, 2004 | 6.236 | 6.240 | 6.198 | 6.198 | 5,989 | -0.03(-0.55%) |
Sep 27, 2004 | 6.198 | 6.232 | 6.176 | 6.232 | 8,235 | +0.03(+0.55%) |
Sep 24, 2004 | 6.069 | 6.240 | 6.069 | 6.198 | 38,369 | +0.12(+1.97%) |
Sep 23, 2004 | 6.454 | 6.646 | 5.898 | 6.078 | 123,717 | -0.23(-3.59%) |
Sep 22, 2004 | 6.347 | 6.646 | 6.198 | 6.305 | 61,203 | +0.00(+0.00%) |
Sep 21, 2004 | 5.463 | 6.305 | 5.463 | 6.305 | 81,230 | +0.85(+15.69%) |
Sep 20, 2004 | 5.621 | 5.638 | 5.390 | 5.450 | 36,310 | -0.21(-3.63%) |
Sep 17, 2004 | 5.621 | 5.685 | 5.621 | 5.655 | 12,165 | +0.01(+0.23%) |
Sep 16, 2004 | 5.757 | 5.757 | 5.578 | 5.642 | 16,657 | -0.12(-2.00%) |
Sep 15, 2004 | 5.898 | 5.898 | 5.642 | 5.757 | 28,823 | -0.18(-3.09%) |
Sep 14, 2004 | 6.091 | 6.091 | 5.856 | 5.941 | 18,903 | -0.19(-3.14%) |
Sep 13, 2004 | 6.228 | 6.228 | 6.134 | 6.134 | 4,679 | -0.07(-1.17%) |
Sep 10, 2004 | 6.176 | 6.206 | 6.176 | 6.206 | 2,058 | +0.05(+0.83%) |
Sep 09, 2004 | 6.176 | 6.189 | 6.155 | 6.155 | 4,679 | +0.00(+0.07%) |
Sep 08, 2004 | 6.069 | 6.151 | 6.022 | 6.151 | 8,048 | +0.04(+0.71%) |
Sep 07, 2004 | 6.326 | 6.326 | 6.091 | 6.107 | 15,347 | -0.18(-2.80%) |
Sep 03, 2004 | 6.373 | 6.373 | 6.270 | 6.283 | 9,545 | -0.13(-2.00%) |
Sep 02, 2004 | 6.411 | 6.411 | 6.411 | 6.411 | 0 | +0.00(+0.00%) |
Sep 01, 2004 | 6.411 | 6.411 | 6.411 | 6.411 | 561 | +0.02(+0.33%) |
Aug 31, 2004 | 6.390 | 6.390 | 6.390 | 6.390 | 187 | +0.02(+0.34%) |
Aug 30, 2004 | 6.347 | 6.369 | 6.313 | 6.369 | 4,866 | -0.02(-0.33%) |
Aug 27, 2004 | 6.326 | 6.390 | 6.309 | 6.390 | 4,679 | +0.04(+0.67%) |
Aug 26, 2004 | 6.411 | 6.411 | 6.283 | 6.347 | 11,230 | -0.08(-1.26%) |
Aug 25, 2004 | 6.497 | 6.497 | 6.343 | 6.428 | 15,160 | -0.09(-1.38%) |
Aug 24, 2004 | 6.689 | 6.732 | 6.416 | 6.518 | 51,470 | -0.19(-2.87%) |
Aug 23, 2004 | 6.711 | 6.711 | 6.711 | 6.711 | 0 | +0.00(+0.00%) |
Aug 20, 2004 | 6.711 | 6.711 | 6.711 | 6.711 | 0 | +0.00(+0.00%) |
Aug 19, 2004 | 6.711 | 6.711 | 6.711 | 6.711 | 0 | +0.00(+0.00%) |
Aug 18, 2004 | 6.711 | 6.711 | 6.711 | 6.711 | 187 | +0.07(+1.03%) |
Aug 17, 2004 | 6.642 | 6.642 | 6.642 | 6.642 | 187 | +0.00(+0.00%) |
Aug 16, 2004 | 6.668 | 6.668 | 6.642 | 6.642 | 1,310 | -0.03(-0.45%) |
Aug 13, 2004 | 6.689 | 6.732 | 6.672 | 6.672 | 5,802 | +0.03(+0.39%) |
Aug 12, 2004 | 6.668 | 6.668 | 6.646 | 6.646 | 748 | -0.04(-0.64%) |
Aug 11, 2004 | 6.689 | 6.689 | 6.689 | 6.689 | 748 | -0.06(-0.95%) |
Aug 10, 2004 | 6.796 | 6.796 | 6.753 | 6.753 | 2,620 | -0.09(-1.25%) |
Aug 09, 2004 | 6.796 | 6.839 | 6.796 | 6.839 | 2,058 | +0.04(+0.63%) |
Aug 06, 2004 | 6.877 | 6.877 | 6.796 | 6.796 | 3,181 | -0.12(-1.79%) |
Aug 05, 2004 | 6.920 | 6.920 | 6.920 | 6.920 | 0 | +0.00(+0.00%) |
Aug 04, 2004 | 6.924 | 6.924 | 6.920 | 6.920 | 748 | -0.09(-1.28%) |
Aug 03, 2004 | 7.010 | 7.010 | 7.010 | 7.010 | 0 | +0.00(+0.00%) |