Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 6.587 | 6.785 | 6.568 | 6.753 | 1,642,231 | +0.19(+2.91%) |
Oct 28, 2004 | 6.590 | 6.594 | 6.492 | 6.562 | 425,391 | -0.03(-0.44%) |
Oct 27, 2004 | 6.603 | 6.622 | 6.587 | 6.590 | 470,285 | -0.02(-0.29%) |
Oct 26, 2004 | 6.587 | 6.609 | 6.581 | 6.609 | 678,428 | +0.03(+0.44%) |
Oct 25, 2004 | 6.632 | 6.645 | 6.578 | 6.581 | 499,481 | -0.06(-0.86%) |
Oct 22, 2004 | 6.645 | 6.718 | 6.622 | 6.638 | 1,225,943 | -0.00(-0.05%) |
Oct 21, 2004 | 6.769 | 6.810 | 6.625 | 6.641 | 2,054,123 | -0.19(-2.80%) |
Oct 20, 2004 | 6.938 | 6.944 | 6.823 | 6.832 | 735,566 | -0.13(-1.83%) |
Oct 19, 2004 | 6.976 | 7.001 | 6.864 | 6.960 | 621,605 | -0.03(-0.36%) |
Oct 18, 2004 | 6.918 | 7.008 | 6.887 | 6.985 | 275,013 | -0.01(-0.18%) |
Oct 15, 2004 | 7.008 | 7.065 | 6.944 | 6.998 | 417,229 | -0.04(-0.63%) |
Oct 14, 2004 | 6.864 | 7.055 | 6.864 | 7.043 | 1,042,287 | +0.16(+2.27%) |
Oct 13, 2004 | 6.801 | 6.976 | 6.801 | 6.887 | 970,395 | +0.11(+1.65%) |
Oct 12, 2004 | 6.737 | 6.829 | 6.689 | 6.775 | 278,780 | -0.01(-0.14%) |
Oct 11, 2004 | 6.753 | 6.839 | 6.734 | 6.785 | 407,496 | +0.02(+0.24%) |
Oct 08, 2004 | 6.654 | 6.772 | 6.629 | 6.769 | 2,554,546 | +0.11(+1.67%) |
Oct 07, 2004 | 6.676 | 6.689 | 6.603 | 6.657 | 2,454,085 | -0.04(-0.57%) |
Oct 06, 2004 | 6.657 | 6.762 | 6.657 | 6.696 | 888,142 | +0.01(+0.10%) |
Oct 05, 2004 | 6.759 | 6.785 | 6.641 | 6.689 | 1,556,211 | -0.08(-1.18%) |
Oct 04, 2004 | 6.743 | 6.813 | 6.743 | 6.769 | 560,072 | +0.03(+0.47%) |
Oct 01, 2004 | 6.769 | 6.864 | 6.711 | 6.737 | 1,025,962 | -0.01(-0.09%) |
Sep 30, 2004 | 6.750 | 6.839 | 6.651 | 6.743 | 4,897,496 | -0.01(-0.14%) |
Sep 29, 2004 | 6.603 | 6.880 | 6.488 | 6.753 | 3,301,415 | +0.07(+1.05%) |
Sep 28, 2004 | 6.772 | 6.817 | 6.517 | 6.683 | 1,114,180 | -0.10(-1.41%) |
Sep 27, 2004 | 6.817 | 6.817 | 6.715 | 6.778 | 675,917 | -0.05(-0.79%) |
Sep 24, 2004 | 6.817 | 6.887 | 6.817 | 6.832 | 2,508,711 | +0.02(+0.23%) |
Sep 23, 2004 | 6.880 | 6.909 | 6.791 | 6.817 | 1,025,020 | -0.11(-1.52%) |
Sep 22, 2004 | 7.024 | 7.024 | 6.871 | 6.922 | 1,343,672 | -0.09(-1.27%) |
Sep 21, 2004 | 6.801 | 7.033 | 6.801 | 7.011 | 1,699,682 | +0.17(+2.42%) |
Sep 20, 2004 | 6.807 | 6.848 | 6.721 | 6.845 | 548,142 | +0.02(+0.33%) |
Sep 17, 2004 | 6.845 | 6.848 | 6.817 | 6.823 | 1,187,956 | -0.02(-0.33%) |
Sep 16, 2004 | 6.817 | 6.880 | 6.817 | 6.845 | 799,296 | +0.03(+0.37%) |
Sep 15, 2004 | 6.842 | 6.874 | 6.785 | 6.820 | 920,164 | -0.01(-0.09%) |
Sep 14, 2004 | 6.855 | 6.992 | 6.810 | 6.826 | 1,308,510 | -0.02(-0.23%) |
Sep 13, 2004 | 6.880 | 7.071 | 6.842 | 6.842 | 1,490,283 | +0.04(+0.51%) |
Sep 10, 2004 | 6.762 | 6.887 | 6.753 | 6.807 | 1,380,717 | +0.05(+0.80%) |
Sep 09, 2004 | 6.619 | 6.766 | 6.616 | 6.753 | 2,026,496 | +0.13(+1.97%) |
Sep 08, 2004 | 6.581 | 6.641 | 6.562 | 6.622 | 1,091,890 | +0.03(+0.43%) |
Sep 07, 2004 | 6.259 | 6.594 | 6.250 | 6.594 | 3,484,443 | +0.39(+6.37%) |
Sep 03, 2004 | 6.253 | 6.256 | 6.170 | 6.199 | 872,445 | -0.06(-0.92%) |
Sep 02, 2004 | 6.189 | 6.275 | 6.138 | 6.256 | 572,316 | +0.05(+0.77%) |
Sep 01, 2004 | 6.202 | 6.211 | 6.132 | 6.208 | 1,299,092 | +0.03(+0.46%) |
Aug 31, 2004 | 6.160 | 6.211 | 6.160 | 6.179 | 1,889,617 | +0.07(+1.09%) |
Aug 30, 2004 | 6.195 | 6.195 | 6.084 | 6.113 | 364,800 | -0.13(-2.09%) |
Aug 27, 2004 | 6.288 | 6.291 | 6.227 | 6.243 | 208,457 | -0.04(-0.71%) |
Aug 26, 2004 | 6.234 | 6.307 | 6.227 | 6.288 | 1,308,510 | +0.04(+0.66%) |
Aug 25, 2004 | 6.291 | 6.291 | 6.167 | 6.246 | 1,145,888 | -0.04(-0.71%) |
Aug 24, 2004 | 6.332 | 6.371 | 6.291 | 6.291 | 1,435,971 | -0.05(-0.75%) |
Aug 23, 2004 | 6.307 | 6.355 | 6.259 | 6.339 | 2,611,684 | +0.02(+0.25%) |
Aug 20, 2004 | 6.189 | 6.418 | 6.100 | 6.323 | 4,970,017 | +0.15(+2.37%) |
Aug 19, 2004 | 5.941 | 6.192 | 5.937 | 6.176 | 982,952 | +0.18(+2.92%) |
Aug 18, 2004 | 5.918 | 6.058 | 5.909 | 6.001 | 314,256 | +0.07(+1.13%) |
Aug 17, 2004 | 5.893 | 5.998 | 5.893 | 5.934 | 1,534,862 | +0.04(+0.70%) |
Aug 16, 2004 | 5.925 | 5.925 | 5.880 | 5.893 | 346,592 | -0.03(-0.54%) |
Aug 13, 2004 | 5.702 | 5.941 | 5.686 | 5.925 | 1,872,036 | +0.25(+4.49%) |
Aug 12, 2004 | 6.055 | 6.062 | 5.542 | 5.670 | 14,530,182 | -0.39(-6.37%) |
Aug 11, 2004 | 6.058 | 6.058 | 6.052 | 6.055 | 6,421,999 | -0.01(-0.21%) |
Aug 10, 2004 | 6.052 | 6.084 | 6.052 | 6.068 | 2,527,233 | +0.02(+0.26%) |
Aug 09, 2004 | 6.106 | 6.109 | 6.052 | 6.052 | 2,152,387 | -0.06(-0.94%) |
Aug 06, 2004 | 6.052 | 6.109 | 6.052 | 6.109 | 2,961,729 | +0.06(+0.95%) |
Aug 05, 2004 | 6.103 | 6.179 | 6.052 | 6.052 | 2,059,774 | -0.05(-0.78%) |
Aug 04, 2004 | 6.062 | 6.106 | 6.052 | 6.100 | 14,613,376 | +0.03(+0.52%) |
Aug 03, 2004 | 6.170 | 6.170 | 6.052 | 6.068 | 2,824,537 | -0.11(-1.70%) |