Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 7.825 | 7.825 | 7.755 | 7.822 | 2,624 | +0.05(+0.68%) |
Oct 28, 2004 | 7.825 | 7.825 | 7.769 | 7.769 | 3,101 | -0.06(-0.71%) |
Oct 27, 2004 | 7.730 | 7.825 | 7.730 | 7.825 | 715 | +0.08(+1.05%) |
Oct 26, 2004 | 7.744 | 7.744 | 7.727 | 7.744 | 4,055 | +0.00(+0.00%) |
Oct 25, 2004 | 7.688 | 7.777 | 7.688 | 7.744 | 2,624 | -0.07(-0.86%) |
Oct 22, 2004 | 7.629 | 7.828 | 7.562 | 7.811 | 5,963 | +0.14(+1.86%) |
Oct 21, 2004 | 7.638 | 7.668 | 7.638 | 7.668 | 1,908 | -0.02(-0.29%) |
Oct 20, 2004 | 7.741 | 7.741 | 7.554 | 7.691 | 10,496 | -0.04(-0.47%) |
Oct 19, 2004 | 7.579 | 7.727 | 7.579 | 7.727 | 7,633 | +0.18(+2.41%) |
Oct 18, 2004 | 7.492 | 7.545 | 7.492 | 7.545 | 8,826 | +0.00(+0.04%) |
Oct 15, 2004 | 7.545 | 7.545 | 7.492 | 7.543 | 5,009 | +0.04(+0.52%) |
Oct 14, 2004 | 7.503 | 7.503 | 7.503 | 7.503 | 1,431 | -0.04(-0.52%) |
Oct 13, 2004 | 7.545 | 7.545 | 7.543 | 7.543 | 954 | +0.04(+0.52%) |
Oct 12, 2004 | 7.601 | 7.601 | 7.475 | 7.504 | 6,918 | -0.04(-0.55%) |
Oct 11, 2004 | 7.464 | 7.545 | 7.414 | 7.545 | 3,101 | +0.13(+1.77%) |
Oct 08, 2004 | 7.425 | 7.428 | 7.414 | 7.414 | 1,908 | -0.06(-0.79%) |
Oct 07, 2004 | 7.414 | 7.543 | 7.414 | 7.473 | 5,009 | -0.01(-0.15%) |
Oct 06, 2004 | 7.493 | 7.498 | 7.484 | 7.484 | 2,147 | -0.02(-0.26%) |
Oct 05, 2004 | 7.543 | 7.543 | 7.462 | 7.503 | 1,192 | -0.04(-0.56%) |
Oct 04, 2004 | 7.543 | 7.545 | 7.543 | 7.545 | 1,192 | +0.00(+0.00%) |
Oct 01, 2004 | 7.598 | 7.598 | 7.498 | 7.545 | 1,192 | -0.05(-0.66%) |
Sep 30, 2004 | 7.462 | 7.596 | 7.425 | 7.596 | 5,486 | +0.06(+0.78%) |
Sep 29, 2004 | 7.515 | 7.548 | 7.453 | 7.537 | 6,679 | +0.02(+0.22%) |
Sep 28, 2004 | 7.484 | 7.596 | 7.484 | 7.520 | 9,542 | -0.02(-0.22%) |
Sep 27, 2004 | 7.531 | 7.537 | 7.529 | 7.537 | 3,101 | +0.13(+1.74%) |
Sep 24, 2004 | 7.389 | 7.515 | 7.389 | 7.408 | 7,872 | +0.04(+0.61%) |
Sep 23, 2004 | 7.503 | 7.503 | 7.336 | 7.364 | 3,101 | +0.06(+0.88%) |
Sep 22, 2004 | 7.300 | 7.300 | 7.299 | 7.299 | 477 | -0.03(-0.38%) |
Sep 21, 2004 | 7.366 | 7.406 | 7.266 | 7.327 | 8,826 | +0.03(+0.38%) |
Sep 20, 2004 | 7.336 | 7.364 | 7.299 | 7.299 | 4,055 | -0.03(-0.46%) |
Sep 17, 2004 | 7.224 | 7.406 | 7.224 | 7.333 | 6,441 | +0.11(+1.59%) |
Sep 16, 2004 | 7.188 | 7.420 | 7.067 | 7.218 | 23,855 | +0.04(+0.51%) |
Sep 15, 2004 | 7.333 | 7.380 | 7.182 | 7.182 | 14,074 | -0.16(-2.21%) |
Sep 14, 2004 | 7.478 | 7.517 | 7.344 | 7.344 | 10,735 | -0.14(-1.83%) |
Sep 13, 2004 | 7.517 | 7.545 | 7.478 | 7.481 | 13,120 | -0.05(-0.70%) |
Sep 10, 2004 | 7.532 | 7.534 | 7.529 | 7.534 | 1,669 | -0.00(-0.04%) |
Sep 09, 2004 | 7.615 | 7.615 | 7.495 | 7.537 | 6,918 | -0.23(-3.02%) |
Sep 08, 2004 | 7.719 | 7.819 | 7.545 | 7.772 | 7,395 | +0.07(+0.91%) |
Sep 07, 2004 | 7.797 | 7.816 | 7.685 | 7.702 | 7,872 | -0.04(-0.47%) |
Sep 03, 2004 | 7.822 | 7.822 | 7.615 | 7.738 | 6,202 | -0.09(-1.11%) |
Sep 02, 2004 | 7.682 | 7.825 | 7.682 | 7.825 | 4,532 | +0.14(+1.86%) |
Sep 01, 2004 | 7.685 | 7.685 | 7.515 | 7.682 | 7,395 | -0.03(-0.33%) |
Aug 31, 2004 | 7.470 | 7.738 | 7.470 | 7.707 | 10,496 | +0.23(+3.06%) |
Aug 30, 2004 | 7.506 | 7.506 | 7.364 | 7.478 | 2,385 | -0.02(-0.30%) |
Aug 27, 2004 | 7.517 | 7.517 | 7.501 | 7.501 | 477 | -0.03(-0.45%) |
Aug 26, 2004 | 7.285 | 7.562 | 7.285 | 7.534 | 7,872 | +0.01(+0.07%) |
Aug 25, 2004 | 7.596 | 7.638 | 7.506 | 7.529 | 10,496 | -0.02(-0.22%) |
Aug 24, 2004 | 7.484 | 7.573 | 7.434 | 7.545 | 6,441 | +0.08(+1.12%) |
Aug 23, 2004 | 7.406 | 7.523 | 7.369 | 7.462 | 10,971 | +0.13(+1.79%) |
Aug 20, 2004 | 7.252 | 7.330 | 7.252 | 7.330 | 5,243 | +0.15(+2.14%) |
Aug 19, 2004 | 7.003 | 7.176 | 7.003 | 7.176 | 12,405 | +0.20(+2.80%) |
Aug 18, 2004 | 7.040 | 7.040 | 6.981 | 6.981 | 4,294 | -0.03(-0.48%) |
Aug 17, 2004 | 7.070 | 7.070 | 6.852 | 7.014 | 4,532 | +0.02(+0.32%) |
Aug 16, 2004 | 6.978 | 7.081 | 6.861 | 6.992 | 14,313 | +0.13(+1.91%) |
Aug 13, 2004 | 6.900 | 6.975 | 6.861 | 6.861 | 4,055 | -0.11(-1.64%) |
Aug 12, 2004 | 6.945 | 6.975 | 6.889 | 6.975 | 3,816 | +0.03(+0.44%) |
Aug 11, 2004 | 6.973 | 7.014 | 6.894 | 6.944 | 4,532 | +0.01(+0.12%) |
Aug 10, 2004 | 6.819 | 6.984 | 6.671 | 6.936 | 18,846 | -0.03(-0.36%) |
Aug 09, 2004 | 6.964 | 6.998 | 6.958 | 6.961 | 3,101 | -0.14(-2.01%) |
Aug 06, 2004 | 6.724 | 7.107 | 6.724 | 7.104 | 13,836 | +0.31(+4.61%) |
Aug 05, 2004 | 6.623 | 6.852 | 6.623 | 6.791 | 20,754 | +0.03(+0.45%) |
Aug 04, 2004 | 6.578 | 6.796 | 6.578 | 6.760 | 20,038 | +0.10(+1.51%) |
Aug 03, 2004 | 6.528 | 6.707 | 6.433 | 6.659 | 36,496 | -0.09(-1.37%) |