Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 8.490 | 8.680 | 8.200 | 8.390 | 147,700 | -0.09(-1.06%) |
Oct 28, 2004 | 8.500 | 8.680 | 8.290 | 8.480 | 115,900 | -0.12(-1.40%) |
Oct 27, 2004 | 8.741 | 8.750 | 8.320 | 8.600 | 132,900 | +0.03(+0.35%) |
Oct 26, 2004 | 8.250 | 8.610 | 8.100 | 8.570 | 157,800 | +0.35(+4.26%) |
Oct 25, 2004 | 8.150 | 8.400 | 8.140 | 8.220 | 150,600 | +0.04(+0.49%) |
Oct 22, 2004 | 8.550 | 8.600 | 8.000 | 8.180 | 261,500 | -0.29(-3.42%) |
Oct 21, 2004 | 7.500 | 8.950 | 6.760 | 8.470 | 718,600 | +1.37(+19.30%) |
Oct 20, 2004 | 7.309 | 7.319 | 7.020 | 7.100 | 127,600 | -0.06(-0.84%) |
Oct 19, 2004 | 7.120 | 7.420 | 7.110 | 7.160 | 100,200 | -0.18(-2.45%) |
Oct 18, 2004 | 7.350 | 7.450 | 7.260 | 7.340 | 123,300 | -0.09(-1.21%) |
Oct 15, 2004 | 7.350 | 7.560 | 7.350 | 7.430 | 170,100 | +0.12(+1.64%) |
Oct 14, 2004 | 7.020 | 7.400 | 7.000 | 7.310 | 86,700 | -0.02(-0.27%) |
Oct 13, 2004 | 7.280 | 7.500 | 7.260 | 7.330 | 120,800 | +0.00(+0.00%) |
Oct 12, 2004 | 7.530 | 7.530 | 7.270 | 7.330 | 106,900 | -0.25(-3.30%) |
Oct 11, 2004 | 7.210 | 7.580 | 7.210 | 7.580 | 84,000 | +0.33(+4.55%) |
Oct 08, 2004 | 7.360 | 7.430 | 7.250 | 7.250 | 95,200 | -0.11(-1.49%) |
Oct 07, 2004 | 7.400 | 7.540 | 7.320 | 7.360 | 122,400 | -0.07(-0.94%) |
Oct 06, 2004 | 7.020 | 7.500 | 7.020 | 7.430 | 180,000 | +0.36(+5.09%) |
Oct 05, 2004 | 7.050 | 7.240 | 6.940 | 7.070 | 159,400 | -0.08(-1.12%) |
Oct 04, 2004 | 7.310 | 7.620 | 7.060 | 7.150 | 156,400 | -0.15(-2.05%) |
Oct 01, 2004 | 7.290 | 7.440 | 7.230 | 7.300 | 119,000 | +0.08(+1.11%) |
Sep 30, 2004 | 6.900 | 7.410 | 6.870 | 7.220 | 302,700 | +0.22(+3.14%) |
Sep 29, 2004 | 7.000 | 7.170 | 6.910 | 7.000 | 151,800 | +0.00(+0.00%) |
Sep 28, 2004 | 6.970 | 7.120 | 6.910 | 7.000 | 285,400 | +0.03(+0.43%) |
Sep 27, 2004 | 7.150 | 7.180 | 6.970 | 6.970 | 124,900 | -0.16(-2.24%) |
Sep 24, 2004 | 7.040 | 7.190 | 7.030 | 7.130 | 203,000 | +0.12(+1.71%) |
Sep 23, 2004 | 7.090 | 7.090 | 6.950 | 7.010 | 99,300 | +0.02(+0.29%) |
Sep 22, 2004 | 6.910 | 7.190 | 6.880 | 6.990 | 153,300 | +0.07(+1.01%) |
Sep 21, 2004 | 7.050 | 7.120 | 6.880 | 6.920 | 187,900 | -0.08(-1.14%) |
Sep 20, 2004 | 7.145 | 7.200 | 7.000 | 7.000 | 82,100 | -0.15(-2.10%) |
Sep 17, 2004 | 7.280 | 7.660 | 7.050 | 7.150 | 176,700 | -0.12(-1.65%) |
Sep 16, 2004 | 7.300 | 7.360 | 7.250 | 7.270 | 141,200 | +0.02(+0.28%) |
Sep 15, 2004 | 7.590 | 7.610 | 7.150 | 7.250 | 137,300 | -0.08(-1.09%) |
Sep 14, 2004 | 7.440 | 7.550 | 7.020 | 7.330 | 256,800 | -0.11(-1.48%) |
Sep 13, 2004 | 7.400 | 7.520 | 7.300 | 7.440 | 149,800 | +0.09(+1.22%) |
Sep 10, 2004 | 7.320 | 7.450 | 7.230 | 7.350 | 97,500 | +0.00(+0.00%) |
Sep 09, 2004 | 7.350 | 7.640 | 7.330 | 7.350 | 127,900 | -0.01(-0.14%) |
Sep 08, 2004 | 7.740 | 7.890 | 7.310 | 7.360 | 101,300 | -0.37(-4.79%) |
Sep 07, 2004 | 7.540 | 7.830 | 7.540 | 7.730 | 98,900 | +0.18(+2.38%) |
Sep 03, 2004 | 7.690 | 7.690 | 7.510 | 7.550 | 81,500 | -0.15(-1.95%) |
Sep 02, 2004 | 7.780 | 7.820 | 7.520 | 7.700 | 54,300 | -0.10(-1.28%) |
Sep 01, 2004 | 7.800 | 8.280 | 7.650 | 7.800 | 123,400 | +0.00(+0.00%) |
Aug 31, 2004 | 7.800 | 7.820 | 7.570 | 7.800 | 44,200 | +0.19(+2.50%) |
Aug 30, 2004 | 7.800 | 7.800 | 7.580 | 7.610 | 85,900 | -0.18(-2.31%) |
Aug 27, 2004 | 7.660 | 7.850 | 7.660 | 7.790 | 107,200 | +0.13(+1.70%) |
Aug 26, 2004 | 7.880 | 7.910 | 7.600 | 7.660 | 105,800 | -0.26(-3.28%) |
Aug 25, 2004 | 7.720 | 8.400 | 7.720 | 7.920 | 193,000 | +0.25(+3.26%) |
Aug 24, 2004 | 7.620 | 7.920 | 7.500 | 7.670 | 93,100 | +0.15(+1.99%) |
Aug 23, 2004 | 7.970 | 8.000 | 7.500 | 7.520 | 68,600 | -0.28(-3.59%) |
Aug 20, 2004 | 7.270 | 7.800 | 7.250 | 7.800 | 75,112 | +0.51(+7.00%) |
Aug 19, 2004 | 7.900 | 7.900 | 7.220 | 7.290 | 139,800 | -0.39(-5.08%) |
Aug 18, 2004 | 7.100 | 7.950 | 7.000 | 7.680 | 280,551 | +0.68(+9.71%) |
Aug 17, 2004 | 7.060 | 7.250 | 6.930 | 7.000 | 119,800 | -0.06(-0.85%) |
Aug 16, 2004 | 7.200 | 7.220 | 7.000 | 7.060 | 94,200 | +0.04(+0.57%) |
Aug 13, 2004 | 7.250 | 7.320 | 7.010 | 7.020 | 87,500 | -0.07(-0.99%) |
Aug 12, 2004 | 7.570 | 7.610 | 7.040 | 7.090 | 170,400 | -0.33(-4.45%) |
Aug 11, 2004 | 7.050 | 7.840 | 6.780 | 7.420 | 206,900 | +0.27(+3.78%) |
Aug 10, 2004 | 7.000 | 7.200 | 6.800 | 7.150 | 100,600 | +0.16(+2.29%) |
Aug 09, 2004 | 7.400 | 7.450 | 6.610 | 6.990 | 224,200 | -0.51(-6.80%) |
Aug 06, 2004 | 7.500 | 7.620 | 7.400 | 7.500 | 229,300 | -0.20(-2.60%) |
Aug 05, 2004 | 8.000 | 8.000 | 7.510 | 7.700 | 94,200 | -0.05(-0.65%) |
Aug 04, 2004 | 7.440 | 7.900 | 7.400 | 7.750 | 76,800 | +0.22(+2.92%) |
Aug 03, 2004 | 7.770 | 7.890 | 7.500 | 7.530 | 184,796 | -0.37(-4.68%) |