Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 7.556 | 7.659 | 7.425 | 7.603 | 60,245 | -0.02(-0.24%) |
Oct 28, 2004 | 7.565 | 7.621 | 7.556 | 7.621 | 54,778 | +0.02(+0.25%) |
Oct 27, 2004 | 7.556 | 7.677 | 7.528 | 7.603 | 69,250 | +0.04(+0.49%) |
Oct 26, 2004 | 7.948 | 7.967 | 7.509 | 7.565 | 106,126 | -0.17(-2.17%) |
Oct 25, 2004 | 7.799 | 7.836 | 7.556 | 7.733 | 25,620 | +0.09(+1.22%) |
Oct 22, 2004 | 7.631 | 7.743 | 7.463 | 7.640 | 13,721 | +0.03(+0.37%) |
Oct 21, 2004 | 7.705 | 7.883 | 7.593 | 7.612 | 40,735 | +0.02(+0.25%) |
Oct 20, 2004 | 7.379 | 7.687 | 7.379 | 7.593 | 28,943 | +0.02(+0.25%) |
Oct 19, 2004 | 7.743 | 7.743 | 7.211 | 7.575 | 48,346 | -0.06(-0.73%) |
Oct 18, 2004 | 7.929 | 7.929 | 7.500 | 7.631 | 72,680 | -0.17(-2.15%) |
Oct 15, 2004 | 7.696 | 7.901 | 7.659 | 7.799 | 47,810 | -0.03(-0.36%) |
Oct 14, 2004 | 7.976 | 8.041 | 7.827 | 7.827 | 27,442 | -0.28(-3.45%) |
Oct 13, 2004 | 8.442 | 8.601 | 7.948 | 8.106 | 57,672 | -0.31(-3.66%) |
Oct 12, 2004 | 7.780 | 8.442 | 7.370 | 8.414 | 82,542 | +0.46(+5.74%) |
Oct 11, 2004 | 7.640 | 8.013 | 7.640 | 7.957 | 73,645 | +0.17(+2.16%) |
Oct 08, 2004 | 8.209 | 8.340 | 7.659 | 7.789 | 115,559 | -0.62(-7.33%) |
Oct 07, 2004 | 8.489 | 8.610 | 8.153 | 8.405 | 43,200 | -0.09(-1.10%) |
Oct 06, 2004 | 8.592 | 8.601 | 8.386 | 8.498 | 8,575 | -0.18(-2.04%) |
Oct 05, 2004 | 8.582 | 8.722 | 8.349 | 8.675 | 21,439 | +0.28(+3.33%) |
Oct 04, 2004 | 8.536 | 8.750 | 8.312 | 8.396 | 33,874 | -0.13(-1.53%) |
Oct 01, 2004 | 8.414 | 8.610 | 8.285 | 8.526 | 23,369 | +0.07(+0.88%) |
Sep 30, 2004 | 8.396 | 8.582 | 8.125 | 8.452 | 51,240 | +0.07(+0.88%) |
Sep 29, 2004 | 8.340 | 8.526 | 8.256 | 8.378 | 64,426 | -0.06(-0.76%) |
Sep 28, 2004 | 8.517 | 8.517 | 8.237 | 8.442 | 45,344 | +0.08(+1.00%) |
Sep 27, 2004 | 8.246 | 8.460 | 8.172 | 8.358 | 56,386 | -0.12(-1.43%) |
Sep 24, 2004 | 8.629 | 8.675 | 8.023 | 8.480 | 56,493 | -0.06(-0.66%) |
Sep 23, 2004 | 8.853 | 8.853 | 8.470 | 8.536 | 30,444 | -0.09(-1.08%) |
Sep 22, 2004 | 8.489 | 8.629 | 8.489 | 8.629 | 26,692 | -0.05(-0.54%) |
Sep 21, 2004 | 8.955 | 8.955 | 8.582 | 8.675 | 46,845 | -0.09(-1.06%) |
Sep 20, 2004 | 9.151 | 9.151 | 8.638 | 8.769 | 44,594 | -0.36(-3.98%) |
Sep 17, 2004 | 8.666 | 9.133 | 8.442 | 9.133 | 84,365 | +0.39(+4.48%) |
Sep 16, 2004 | 8.769 | 8.993 | 8.610 | 8.741 | 153,596 | +0.26(+3.08%) |
Sep 15, 2004 | 8.582 | 8.731 | 8.414 | 8.480 | 35,161 | -0.14(-1.62%) |
Sep 14, 2004 | 8.405 | 8.703 | 8.405 | 8.620 | 38,913 | -0.01(-0.11%) |
Sep 13, 2004 | 8.256 | 8.993 | 8.256 | 8.629 | 60,995 | +0.24(+2.89%) |
Sep 10, 2004 | 8.452 | 8.582 | 8.321 | 8.386 | 25,727 | -0.10(-1.21%) |
Sep 09, 2004 | 9.002 | 9.002 | 8.088 | 8.489 | 37,733 | -0.38(-4.31%) |
Sep 08, 2004 | 8.638 | 8.871 | 8.489 | 8.871 | 84,978 | -0.09(-1.04%) |
Sep 07, 2004 | 8.564 | 9.011 | 8.349 | 8.965 | 54,182 | +0.53(+6.31%) |
Sep 03, 2004 | 8.601 | 8.601 | 8.274 | 8.433 | 24,762 | -0.11(-1.31%) |
Sep 02, 2004 | 8.358 | 8.582 | 8.050 | 8.545 | 75,146 | +0.15(+1.78%) |
Sep 01, 2004 | 7.957 | 8.536 | 7.957 | 8.396 | 127,994 | +0.23(+2.86%) |
Aug 31, 2004 | 8.610 | 8.620 | 7.743 | 8.162 | 66,570 | -0.33(-3.85%) |
Aug 30, 2004 | 7.481 | 8.629 | 7.481 | 8.489 | 123,706 | +0.87(+11.38%) |
Aug 27, 2004 | 7.547 | 7.631 | 7.509 | 7.621 | 34,946 | +0.11(+1.49%) |
Aug 26, 2004 | 7.509 | 7.575 | 7.239 | 7.509 | 70,214 | +0.03(+0.37%) |
Aug 25, 2004 | 7.379 | 7.519 | 7.342 | 7.481 | 24,012 | -0.04(-0.50%) |
Aug 24, 2004 | 7.416 | 7.547 | 7.090 | 7.519 | 39,449 | +0.07(+1.00%) |
Aug 23, 2004 | 7.491 | 7.575 | 7.444 | 7.444 | 87,995 | -0.02(-0.25%) |
Aug 20, 2004 | 7.556 | 7.603 | 7.090 | 7.463 | 97,700 | +0.05(+0.63%) |
Aug 19, 2004 | 7.537 | 7.640 | 7.397 | 7.416 | 95,621 | -0.14(-1.85%) |
Aug 18, 2004 | 7.463 | 7.668 | 7.435 | 7.556 | 73,002 | -0.05(-0.61%) |
Aug 17, 2004 | 7.118 | 7.892 | 7.118 | 7.603 | 73,966 | +0.29(+3.95%) |
Aug 16, 2004 | 7.323 | 7.463 | 7.230 | 7.314 | 25,942 | -0.16(-2.12%) |
Aug 13, 2004 | 7.481 | 7.491 | 7.183 | 7.472 | 44,487 | +0.01(+0.12%) |
Aug 12, 2004 | 7.556 | 7.556 | 7.453 | 7.463 | 45,452 | +0.09(+1.27%) |
Aug 11, 2004 | 7.314 | 7.519 | 7.314 | 7.370 | 58,101 | +0.06(+0.77%) |
Aug 10, 2004 | 7.631 | 7.640 | 7.211 | 7.314 | 38,698 | -0.14(-1.88%) |
Aug 09, 2004 | 7.453 | 7.547 | 7.314 | 7.453 | 124,135 | +0.24(+3.36%) |
Aug 06, 2004 | 7.342 | 7.519 | 7.211 | 7.211 | 16,186 | -0.38(-5.04%) |
Aug 05, 2004 | 7.211 | 7.705 | 7.080 | 7.593 | 41,271 | +0.44(+6.13%) |
Aug 04, 2004 | 7.267 | 7.733 | 7.146 | 7.155 | 210,644 | -0.07(-0.90%) |
Aug 03, 2004 | 6.964 | 7.230 | 6.912 | 7.220 | 241,893 | +0.25(+3.61%) |