Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 6.322 | 6.661 | 6.322 | 6.661 | 151,471 | +0.34(+5.36%) |
Oct 28, 2004 | 6.299 | 6.367 | 6.295 | 6.322 | 508,891 | +0.00(+0.00%) |
Oct 27, 2004 | 6.498 | 6.498 | 6.277 | 6.322 | 360,963 | -0.18(-2.71%) |
Oct 26, 2004 | 6.394 | 6.503 | 6.363 | 6.498 | 103,638 | +0.10(+1.62%) |
Oct 25, 2004 | 6.435 | 6.435 | 6.363 | 6.394 | 54,033 | +0.00(+0.07%) |
Oct 22, 2004 | 6.430 | 6.462 | 6.390 | 6.390 | 40,303 | -0.05(-0.77%) |
Oct 21, 2004 | 6.593 | 6.593 | 6.435 | 6.439 | 164,537 | -0.11(-1.66%) |
Oct 20, 2004 | 6.430 | 6.548 | 6.272 | 6.548 | 239,830 | +0.11(+1.75%) |
Oct 19, 2004 | 6.615 | 6.661 | 6.435 | 6.435 | 489,847 | -0.18(-2.73%) |
Oct 18, 2004 | 6.733 | 6.733 | 6.548 | 6.615 | 64,220 | -0.12(-1.74%) |
Oct 15, 2004 | 6.706 | 6.837 | 6.706 | 6.733 | 70,642 | +0.03(+0.40%) |
Oct 14, 2004 | 6.647 | 6.796 | 6.593 | 6.706 | 101,202 | +0.02(+0.27%) |
Oct 13, 2004 | 7.099 | 7.099 | 6.548 | 6.688 | 272,383 | -0.40(-5.67%) |
Oct 12, 2004 | 7.230 | 7.270 | 7.031 | 7.090 | 112,717 | -0.14(-1.87%) |
Oct 11, 2004 | 7.361 | 7.406 | 7.225 | 7.225 | 65,992 | -0.18(-2.44%) |
Oct 08, 2004 | 7.333 | 7.451 | 7.266 | 7.406 | 174,281 | +0.09(+1.30%) |
Oct 07, 2004 | 7.293 | 7.338 | 7.180 | 7.311 | 101,645 | +0.09(+1.19%) |
Oct 06, 2004 | 7.072 | 7.311 | 7.072 | 7.225 | 76,843 | +0.13(+1.78%) |
Oct 05, 2004 | 7.157 | 7.175 | 6.995 | 7.099 | 69,313 | -0.04(-0.51%) |
Oct 04, 2004 | 7.049 | 7.189 | 6.999 | 7.135 | 122,904 | +0.12(+1.67%) |
Oct 01, 2004 | 6.999 | 7.022 | 6.638 | 7.017 | 418,318 | +0.05(+0.65%) |
Sep 30, 2004 | 7.157 | 7.157 | 6.864 | 6.972 | 659,034 | -0.21(-2.95%) |
Sep 29, 2004 | 7.297 | 7.297 | 7.063 | 7.184 | 191,997 | -0.11(-1.55%) |
Sep 28, 2004 | 7.293 | 7.433 | 7.203 | 7.297 | 287,663 | +0.00(+0.06%) |
Sep 27, 2004 | 7.225 | 7.338 | 7.135 | 7.293 | 298,293 | +0.04(+0.50%) |
Sep 24, 2004 | 7.180 | 7.261 | 7.180 | 7.257 | 123,790 | +0.07(+0.94%) |
Sep 23, 2004 | 7.135 | 7.189 | 7.135 | 7.189 | 114,489 | +0.01(+0.13%) |
Sep 22, 2004 | 7.216 | 7.225 | 7.121 | 7.180 | 214,142 | -0.03(-0.44%) |
Sep 21, 2004 | 7.135 | 7.221 | 7.117 | 7.212 | 367,163 | +0.10(+1.40%) |
Sep 20, 2004 | 7.112 | 7.239 | 7.072 | 7.112 | 249,352 | -0.05(-0.63%) |
Sep 17, 2004 | 7.090 | 7.203 | 7.090 | 7.157 | 86,808 | +0.00(+0.06%) |
Sep 16, 2004 | 6.954 | 7.153 | 6.954 | 7.153 | 123,569 | +0.20(+2.86%) |
Sep 15, 2004 | 6.909 | 6.995 | 6.796 | 6.954 | 126,669 | -0.03(-0.45%) |
Sep 14, 2004 | 7.044 | 7.044 | 6.927 | 6.986 | 111,610 | -0.01(-0.19%) |
Sep 13, 2004 | 6.999 | 7.103 | 6.977 | 6.999 | 209,713 | +0.05(+0.65%) |
Sep 10, 2004 | 6.886 | 6.995 | 6.886 | 6.954 | 296,964 | +0.09(+1.32%) |
Sep 09, 2004 | 6.819 | 6.864 | 6.796 | 6.864 | 141,285 | +0.00(+0.00%) |
Sep 08, 2004 | 6.864 | 6.886 | 6.783 | 6.864 | 100,981 | +0.02(+0.33%) |
Sep 07, 2004 | 6.864 | 6.909 | 6.810 | 6.841 | 144,828 | +0.00(+0.00%) |
Sep 03, 2004 | 6.909 | 6.909 | 6.841 | 6.841 | 120,690 | -0.07(-0.98%) |
Sep 02, 2004 | 6.864 | 6.950 | 6.841 | 6.909 | 164,980 | +0.05(+0.66%) |
Sep 01, 2004 | 6.769 | 6.950 | 6.760 | 6.864 | 547,645 | +0.14(+2.01%) |
Aug 31, 2004 | 6.584 | 6.728 | 6.525 | 6.728 | 271,719 | +0.19(+2.90%) |
Aug 30, 2004 | 6.322 | 6.579 | 6.322 | 6.539 | 203,733 | -0.01(-0.14%) |
Aug 27, 2004 | 6.299 | 6.638 | 6.277 | 6.548 | 738,092 | +0.23(+3.57%) |
Aug 26, 2004 | 6.363 | 6.408 | 6.277 | 6.322 | 156,122 | -0.04(-0.64%) |
Aug 25, 2004 | 6.322 | 6.363 | 6.277 | 6.363 | 195,318 | +0.06(+1.00%) |
Aug 24, 2004 | 6.322 | 6.358 | 6.277 | 6.299 | 174,281 | -0.07(-1.06%) |
Aug 23, 2004 | 6.367 | 6.412 | 6.290 | 6.367 | 217,906 | +0.05(+0.71%) |
Aug 20, 2004 | 6.345 | 6.412 | 6.281 | 6.322 | 485,861 | -0.07(-1.06%) |
Aug 19, 2004 | 6.209 | 6.390 | 6.186 | 6.390 | 619,395 | +0.18(+2.91%) |
Aug 18, 2004 | 5.916 | 6.209 | 5.916 | 6.209 | 632,460 | +0.29(+4.96%) |
Aug 17, 2004 | 5.879 | 5.938 | 5.870 | 5.916 | 331,953 | +0.02(+0.38%) |
Aug 16, 2004 | 5.870 | 5.902 | 5.870 | 5.893 | 742,300 | +0.02(+0.38%) |