Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 6.271 | 6.607 | 6.271 | 6.607 | 152,693 | +0.34(+5.36%) |
Oct 28, 2004 | 6.249 | 6.316 | 6.244 | 6.271 | 512,998 | +0.00(+0.00%) |
Oct 27, 2004 | 6.446 | 6.446 | 6.227 | 6.271 | 363,875 | -0.17(-2.71%) |
Oct 26, 2004 | 6.343 | 6.451 | 6.312 | 6.446 | 104,474 | +0.10(+1.62%) |
Oct 25, 2004 | 6.383 | 6.383 | 6.312 | 6.343 | 54,469 | +0.00(+0.07%) |
Oct 22, 2004 | 6.379 | 6.410 | 6.339 | 6.339 | 40,629 | -0.05(-0.77%) |
Oct 21, 2004 | 6.540 | 6.540 | 6.383 | 6.388 | 165,864 | -0.11(-1.66%) |
Oct 20, 2004 | 6.379 | 6.495 | 6.222 | 6.495 | 241,765 | +0.11(+1.75%) |
Oct 19, 2004 | 6.563 | 6.607 | 6.383 | 6.383 | 493,799 | -0.18(-2.73%) |
Oct 18, 2004 | 6.679 | 6.679 | 6.495 | 6.563 | 64,738 | -0.12(-1.74%) |
Oct 15, 2004 | 6.652 | 6.782 | 6.652 | 6.679 | 71,212 | +0.03(+0.40%) |
Oct 14, 2004 | 6.594 | 6.742 | 6.540 | 6.652 | 102,019 | +0.02(+0.27%) |
Oct 13, 2004 | 7.042 | 7.042 | 6.495 | 6.634 | 274,581 | -0.40(-5.67%) |
Oct 12, 2004 | 7.172 | 7.212 | 6.975 | 7.033 | 113,627 | -0.13(-1.88%) |
Oct 11, 2004 | 7.302 | 7.346 | 7.167 | 7.167 | 66,524 | -0.18(-2.44%) |
Oct 08, 2004 | 7.275 | 7.391 | 7.208 | 7.346 | 175,687 | +0.09(+1.30%) |
Oct 07, 2004 | 7.234 | 7.279 | 7.122 | 7.252 | 102,465 | +0.09(+1.19%) |
Oct 06, 2004 | 7.015 | 7.252 | 7.015 | 7.167 | 77,463 | +0.13(+1.78%) |
Oct 05, 2004 | 7.100 | 7.118 | 6.939 | 7.042 | 69,873 | -0.04(-0.51%) |
Oct 04, 2004 | 6.993 | 7.131 | 6.943 | 7.078 | 123,896 | +0.12(+1.67%) |
Oct 01, 2004 | 6.943 | 6.966 | 6.585 | 6.961 | 421,694 | +0.04(+0.65%) |
Sep 30, 2004 | 7.100 | 7.100 | 6.809 | 6.916 | 664,352 | -0.21(-2.95%) |
Sep 29, 2004 | 7.239 | 7.239 | 7.006 | 7.127 | 193,546 | -0.11(-1.55%) |
Sep 28, 2004 | 7.234 | 7.373 | 7.145 | 7.239 | 289,984 | +0.00(+0.06%) |
Sep 27, 2004 | 7.167 | 7.279 | 7.078 | 7.234 | 300,699 | +0.04(+0.50%) |
Sep 24, 2004 | 7.122 | 7.203 | 7.122 | 7.199 | 124,789 | +0.07(+0.94%) |
Sep 23, 2004 | 7.078 | 7.131 | 7.078 | 7.131 | 115,413 | +0.01(+0.13%) |
Sep 22, 2004 | 7.158 | 7.167 | 7.064 | 7.122 | 215,869 | -0.03(-0.44%) |
Sep 21, 2004 | 7.078 | 7.163 | 7.060 | 7.154 | 370,126 | +0.10(+1.40%) |
Sep 20, 2004 | 7.055 | 7.181 | 7.015 | 7.055 | 251,364 | -0.04(-0.63%) |
Sep 17, 2004 | 7.033 | 7.145 | 7.033 | 7.100 | 87,508 | +0.00(+0.06%) |
Sep 16, 2004 | 6.899 | 7.096 | 6.899 | 7.096 | 124,566 | +0.20(+2.86%) |
Sep 15, 2004 | 6.854 | 6.939 | 6.742 | 6.899 | 127,691 | -0.03(-0.45%) |
Sep 14, 2004 | 6.988 | 6.988 | 6.872 | 6.930 | 112,511 | -0.01(-0.19%) |
Sep 13, 2004 | 6.943 | 7.046 | 6.921 | 6.943 | 211,405 | +0.04(+0.65%) |
Sep 10, 2004 | 6.831 | 6.939 | 6.831 | 6.899 | 299,360 | +0.09(+1.32%) |
Sep 09, 2004 | 6.764 | 6.809 | 6.742 | 6.809 | 142,425 | +0.00(+0.00%) |
Sep 08, 2004 | 6.809 | 6.831 | 6.728 | 6.809 | 101,795 | +0.02(+0.33%) |
Sep 07, 2004 | 6.809 | 6.854 | 6.755 | 6.787 | 145,996 | +0.00(+0.00%) |
Sep 03, 2004 | 6.854 | 6.854 | 6.787 | 6.787 | 121,664 | -0.07(-0.98%) |
Sep 02, 2004 | 6.809 | 6.894 | 6.787 | 6.854 | 166,311 | +0.04(+0.66%) |
Sep 01, 2004 | 6.715 | 6.894 | 6.706 | 6.809 | 552,064 | +0.13(+2.01%) |
Aug 31, 2004 | 6.531 | 6.675 | 6.473 | 6.675 | 273,911 | +0.19(+2.90%) |
Aug 30, 2004 | 6.271 | 6.527 | 6.271 | 6.486 | 205,377 | -0.01(-0.14%) |
Aug 27, 2004 | 6.249 | 6.585 | 6.227 | 6.495 | 744,048 | +0.22(+3.57%) |
Aug 26, 2004 | 6.312 | 6.356 | 6.227 | 6.271 | 157,381 | -0.04(-0.64%) |
Aug 25, 2004 | 6.271 | 6.312 | 6.227 | 6.312 | 196,894 | +0.06(+1.00%) |
Aug 24, 2004 | 6.271 | 6.307 | 6.227 | 6.249 | 175,687 | -0.07(-1.06%) |
Aug 23, 2004 | 6.316 | 6.361 | 6.240 | 6.316 | 219,664 | +0.04(+0.71%) |
Aug 20, 2004 | 6.294 | 6.361 | 6.231 | 6.271 | 489,781 | -0.07(-1.06%) |
Aug 19, 2004 | 6.159 | 6.339 | 6.137 | 6.339 | 624,393 | +0.18(+2.91%) |
Aug 18, 2004 | 5.868 | 6.159 | 5.868 | 6.159 | 637,564 | +0.29(+4.96%) |
Aug 17, 2004 | 5.832 | 5.891 | 5.823 | 5.868 | 334,631 | +0.02(+0.38%) |
Aug 16, 2004 | 5.823 | 5.855 | 5.823 | 5.846 | 748,289 | +0.02(+0.38%) |