Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 7.284 | 7.284 | 7.025 | 7.151 | 276,169 | -0.15(-2.01%) |
Oct 28, 2004 | 7.318 | 7.335 | 7.195 | 7.298 | 261,479 | -0.05(-0.69%) |
Oct 27, 2004 | 7.104 | 7.349 | 7.032 | 7.349 | 312,012 | +0.38(+5.47%) |
Oct 26, 2004 | 7.151 | 7.243 | 6.824 | 6.967 | 529,128 | -0.10(-1.40%) |
Oct 25, 2004 | 7.148 | 7.148 | 6.984 | 7.066 | 368,715 | -0.10(-1.42%) |
Oct 22, 2004 | 7.420 | 7.420 | 7.063 | 7.168 | 440,695 | -0.25(-3.39%) |
Oct 21, 2004 | 7.110 | 7.420 | 7.018 | 7.420 | 499,161 | +0.39(+5.62%) |
Oct 20, 2004 | 6.794 | 7.138 | 6.709 | 7.025 | 908,420 | +0.23(+3.46%) |
Oct 19, 2004 | 6.780 | 6.858 | 6.763 | 6.790 | 383,111 | +0.03(+0.45%) |
Oct 18, 2004 | 6.875 | 6.916 | 6.743 | 6.760 | 523,252 | -0.13(-1.88%) |
Oct 15, 2004 | 6.893 | 6.998 | 6.763 | 6.889 | 222,991 | -0.00(-0.05%) |
Oct 14, 2004 | 6.995 | 7.049 | 6.818 | 6.893 | 265,298 | -0.13(-1.79%) |
Oct 13, 2004 | 7.025 | 7.114 | 6.961 | 7.018 | 271,174 | +0.08(+1.13%) |
Oct 12, 2004 | 7.080 | 7.080 | 6.893 | 6.940 | 403,970 | -0.18(-2.49%) |
Oct 11, 2004 | 7.233 | 7.240 | 7.025 | 7.117 | 373,709 | -0.09(-1.23%) |
Oct 08, 2004 | 7.437 | 7.458 | 7.151 | 7.206 | 242,676 | -0.29(-3.86%) |
Oct 07, 2004 | 7.386 | 7.641 | 7.386 | 7.495 | 265,886 | +0.13(+1.80%) |
Oct 06, 2004 | 7.386 | 7.396 | 7.274 | 7.362 | 212,415 | -0.07(-0.92%) |
Oct 05, 2004 | 7.379 | 7.430 | 7.270 | 7.430 | 250,608 | +0.00(+0.00%) |
Oct 04, 2004 | 7.386 | 7.635 | 7.386 | 7.430 | 273,525 | +0.07(+0.97%) |
Oct 01, 2004 | 7.219 | 7.471 | 7.219 | 7.359 | 404,852 | +0.14(+1.98%) |
Sep 30, 2004 | 7.148 | 7.257 | 7.114 | 7.216 | 477,420 | +0.05(+0.76%) |
Sep 29, 2004 | 7.080 | 7.233 | 7.039 | 7.161 | 316,419 | +0.10(+1.45%) |
Sep 28, 2004 | 7.087 | 7.087 | 6.930 | 7.059 | 257,953 | +0.02(+0.34%) |
Sep 27, 2004 | 7.063 | 7.063 | 6.841 | 7.035 | 370,184 | -0.03(-0.39%) |
Sep 24, 2004 | 7.338 | 7.338 | 6.995 | 7.063 | 531,185 | -0.28(-3.76%) |
Sep 23, 2004 | 7.617 | 7.617 | 7.335 | 7.338 | 542,643 | -0.28(-3.66%) |
Sep 22, 2004 | 7.795 | 7.815 | 7.611 | 7.617 | 235,331 | -0.22(-2.78%) |
Sep 21, 2004 | 7.682 | 7.869 | 7.682 | 7.835 | 262,066 | +0.15(+1.99%) |
Sep 20, 2004 | 7.607 | 7.740 | 7.539 | 7.682 | 215,353 | +0.02(+0.22%) |
Sep 17, 2004 | 7.573 | 7.720 | 7.505 | 7.665 | 338,748 | +0.15(+1.95%) |
Sep 16, 2004 | 7.485 | 7.597 | 7.485 | 7.519 | 175,690 | +0.06(+0.82%) |
Sep 15, 2004 | 7.359 | 7.532 | 7.301 | 7.458 | 362,251 | +0.08(+1.11%) |
Sep 14, 2004 | 7.379 | 7.607 | 7.240 | 7.376 | 1,401,411 | -0.00(-0.05%) |
Sep 13, 2004 | 7.406 | 7.454 | 7.352 | 7.379 | 469,487 | -0.03(-0.41%) |
Sep 10, 2004 | 7.434 | 7.475 | 7.325 | 7.410 | 225,342 | -0.02(-0.27%) |
Sep 09, 2004 | 7.345 | 7.471 | 7.301 | 7.430 | 355,200 | +0.06(+0.83%) |
Sep 08, 2004 | 7.352 | 7.454 | 7.301 | 7.369 | 117,518 | -0.01(-0.18%) |
Sep 07, 2004 | 7.369 | 7.430 | 7.301 | 7.383 | 167,464 | -0.02(-0.28%) |
Sep 03, 2004 | 7.522 | 7.522 | 7.267 | 7.403 | 154,243 | -0.12(-1.58%) |
Sep 02, 2004 | 7.468 | 7.549 | 7.403 | 7.522 | 169,814 | +0.02(+0.27%) |
Sep 01, 2004 | 7.539 | 7.795 | 7.423 | 7.502 | 188,617 | -0.04(-0.50%) |
Aug 31, 2004 | 7.587 | 7.611 | 7.376 | 7.539 | 115,168 | -0.07(-0.98%) |
Aug 30, 2004 | 7.825 | 7.852 | 7.556 | 7.614 | 218,291 | -0.21(-2.74%) |
Aug 27, 2004 | 7.597 | 7.829 | 7.594 | 7.829 | 213,590 | +0.22(+2.91%) |
Aug 26, 2004 | 7.539 | 7.686 | 7.468 | 7.607 | 272,937 | +0.02(+0.22%) |
Aug 25, 2004 | 7.505 | 7.590 | 7.393 | 7.590 | 155,124 | +0.10(+1.36%) |
Aug 24, 2004 | 7.556 | 7.607 | 7.413 | 7.488 | 118,987 | -0.02(-0.32%) |
Aug 23, 2004 | 7.590 | 7.706 | 7.505 | 7.512 | 246,201 | -0.11(-1.47%) |
Aug 20, 2004 | 7.182 | 7.624 | 7.182 | 7.624 | 216,234 | +0.37(+5.07%) |
Aug 19, 2004 | 7.325 | 7.376 | 7.236 | 7.257 | 290,271 | -0.05(-0.65%) |
Aug 18, 2004 | 7.182 | 7.403 | 7.165 | 7.304 | 182,154 | +0.10(+1.37%) |
Aug 17, 2004 | 7.131 | 7.304 | 7.127 | 7.206 | 226,811 | +0.18(+2.57%) |
Aug 16, 2004 | 7.032 | 7.114 | 6.991 | 7.025 | 354,613 | -0.01(-0.10%) |
Aug 13, 2004 | 7.039 | 7.110 | 7.005 | 7.032 | 193,612 | +0.03(+0.44%) |
Aug 12, 2004 | 7.216 | 7.233 | 7.001 | 7.001 | 331,696 | -0.28(-3.88%) |
Aug 11, 2004 | 7.345 | 7.345 | 7.151 | 7.284 | 281,457 | -0.15(-1.97%) |
Aug 10, 2004 | 7.539 | 7.539 | 7.325 | 7.430 | 519,727 | -0.02(-0.32%) |
Aug 09, 2004 | 7.709 | 7.709 | 7.386 | 7.454 | 323,470 | -0.20(-2.62%) |
Aug 06, 2004 | 7.692 | 7.771 | 7.607 | 7.655 | 254,428 | -0.12(-1.58%) |
Aug 05, 2004 | 7.999 | 8.043 | 7.764 | 7.777 | 179,803 | -0.24(-3.01%) |
Aug 04, 2004 | 7.812 | 8.125 | 7.760 | 8.019 | 369,302 | +0.17(+2.21%) |
Aug 03, 2004 | 8.036 | 8.036 | 7.846 | 7.846 | 394,863 | -0.19(-2.37%) |