Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 7.126 | 7.140 | 7.112 | 7.140 | 308,303 | +0.01(+0.20%) |
Oct 28, 2004 | 7.122 | 7.126 | 7.090 | 7.126 | 344,607 | +0.03(+0.45%) |
Oct 27, 2004 | 7.122 | 7.144 | 7.069 | 7.094 | 414,980 | -0.02(-0.30%) |
Oct 26, 2004 | 7.140 | 7.140 | 7.104 | 7.115 | 513,280 | -0.03(-0.35%) |
Oct 25, 2004 | 7.144 | 7.144 | 7.126 | 7.140 | 302,997 | +0.01(+0.10%) |
Oct 22, 2004 | 7.144 | 7.155 | 7.130 | 7.133 | 293,223 | -0.01(-0.15%) |
Oct 21, 2004 | 7.133 | 7.155 | 7.112 | 7.144 | 384,261 | +0.00(+0.05%) |
Oct 20, 2004 | 7.144 | 7.151 | 7.133 | 7.140 | 393,477 | +0.01(+0.15%) |
Oct 19, 2004 | 7.162 | 7.165 | 7.108 | 7.130 | 492,614 | -0.01(-0.20%) |
Oct 18, 2004 | 7.155 | 7.158 | 7.133 | 7.144 | 318,915 | +0.01(+0.10%) |
Oct 15, 2004 | 7.144 | 7.155 | 7.126 | 7.137 | 313,050 | +0.00(+0.00%) |
Oct 14, 2004 | 7.158 | 7.176 | 7.137 | 7.137 | 455,194 | +0.00(+0.00%) |
Oct 13, 2004 | 7.158 | 7.165 | 7.137 | 7.137 | 320,869 | +0.00(+0.00%) |
Oct 12, 2004 | 7.155 | 7.158 | 7.133 | 7.137 | 408,836 | -0.01(-0.20%) |
Oct 11, 2004 | 7.158 | 7.162 | 7.147 | 7.151 | 140,188 | +0.00(+0.05%) |
Oct 08, 2004 | 7.173 | 7.173 | 7.147 | 7.147 | 206,094 | -0.02(-0.30%) |
Oct 07, 2004 | 7.176 | 7.176 | 7.158 | 7.169 | 265,297 | +0.00(+0.00%) |
Oct 06, 2004 | 7.173 | 7.180 | 7.162 | 7.169 | 301,880 | -0.00(-0.05%) |
Oct 05, 2004 | 7.162 | 7.173 | 7.158 | 7.173 | 223,408 | +0.01(+0.15%) |
Oct 04, 2004 | 7.183 | 7.187 | 7.133 | 7.162 | 261,946 | -0.02(-0.25%) |
Oct 01, 2004 | 7.183 | 7.198 | 7.144 | 7.180 | 411,070 | +0.00(+0.00%) |
Sep 30, 2004 | 7.162 | 7.187 | 7.147 | 7.180 | 443,185 | +0.00(+0.05%) |
Sep 29, 2004 | 7.169 | 7.183 | 7.155 | 7.176 | 364,155 | -0.01(-0.15%) |
Sep 28, 2004 | 7.187 | 7.215 | 7.162 | 7.187 | 460,220 | +0.01(+0.15%) |
Sep 27, 2004 | 7.194 | 7.194 | 7.165 | 7.176 | 435,645 | +0.00(+0.00%) |
Sep 24, 2004 | 7.151 | 7.190 | 7.133 | 7.176 | 1,004,778 | +0.05(+0.70%) |
Sep 23, 2004 | 7.133 | 7.162 | 7.122 | 7.126 | 559,637 | +0.00(+0.05%) |
Sep 22, 2004 | 7.173 | 7.180 | 7.122 | 7.122 | 452,122 | -0.04(-0.55%) |
Sep 21, 2004 | 7.162 | 7.183 | 7.144 | 7.162 | 538,413 | -0.02(-0.25%) |
Sep 20, 2004 | 7.140 | 7.180 | 7.115 | 7.180 | 497,083 | +0.05(+0.75%) |
Sep 17, 2004 | 7.144 | 7.155 | 7.119 | 7.126 | 467,481 | -0.02(-0.25%) |
Sep 16, 2004 | 7.180 | 7.187 | 7.144 | 7.144 | 357,173 | -0.02(-0.25%) |
Sep 15, 2004 | 7.173 | 7.176 | 7.158 | 7.162 | 496,803 | -0.00(-0.05%) |
Sep 14, 2004 | 7.176 | 7.176 | 7.147 | 7.165 | 454,077 | +0.01(+0.15%) |
Sep 13, 2004 | 7.151 | 7.180 | 7.144 | 7.155 | 567,456 | +0.02(+0.30%) |
Sep 10, 2004 | 7.133 | 7.140 | 7.108 | 7.133 | 493,173 | +0.03(+0.45%) |
Sep 09, 2004 | 7.104 | 7.119 | 7.058 | 7.101 | 451,005 | +0.04(+0.51%) |
Sep 08, 2004 | 7.094 | 7.108 | 7.055 | 7.065 | 468,040 | +0.00(+0.00%) |
Sep 07, 2004 | 7.094 | 7.094 | 7.051 | 7.065 | 312,492 | +0.01(+0.15%) |
Sep 03, 2004 | 7.115 | 7.115 | 7.051 | 7.054 | 296,853 | -0.03(-0.45%) |
Sep 02, 2004 | 7.090 | 7.112 | 7.062 | 7.087 | 323,662 | -0.02(-0.25%) |
Sep 01, 2004 | 7.133 | 7.133 | 7.083 | 7.104 | 239,884 | +0.00(+0.00%) |
Aug 31, 2004 | 7.158 | 7.158 | 7.079 | 7.104 | 457,707 | -0.03(-0.40%) |
Aug 30, 2004 | 7.147 | 7.151 | 7.126 | 7.133 | 149,124 | +0.00(+0.00%) |
Aug 27, 2004 | 7.133 | 7.147 | 7.108 | 7.133 | 321,986 | +0.00(+0.05%) |
Aug 26, 2004 | 7.122 | 7.130 | 7.097 | 7.130 | 446,537 | +0.02(+0.30%) |
Aug 25, 2004 | 7.176 | 7.176 | 7.072 | 7.108 | 367,506 | -0.06(-0.90%) |
Aug 24, 2004 | 7.180 | 7.180 | 7.112 | 7.173 | 469,157 | -0.01(-0.10%) |
Aug 23, 2004 | 7.119 | 7.180 | 7.090 | 7.180 | 440,114 | +0.07(+1.01%) |
Aug 20, 2004 | 7.104 | 7.140 | 7.090 | 7.108 | 277,584 | +0.01(+0.10%) |
Aug 19, 2004 | 7.140 | 7.147 | 7.097 | 7.101 | 252,451 | -0.02(-0.25%) |
Aug 18, 2004 | 7.151 | 7.173 | 7.115 | 7.119 | 335,391 | -0.03(-0.35%) |
Aug 17, 2004 | 7.144 | 7.180 | 7.126 | 7.144 | 333,436 | +0.01(+0.10%) |
Aug 16, 2004 | 7.151 | 7.155 | 7.130 | 7.137 | 227,876 | +0.00(+0.00%) |
Aug 13, 2004 | 7.144 | 7.176 | 7.126 | 7.137 | 341,814 | -0.01(-0.10%) |
Aug 12, 2004 | 7.144 | 7.187 | 7.115 | 7.144 | 425,592 | -0.02(-0.25%) |
Aug 11, 2004 | 7.147 | 7.162 | 7.122 | 7.162 | 251,613 | +0.02(+0.25%) |
Aug 10, 2004 | 7.155 | 7.158 | 7.115 | 7.144 | 248,262 | +0.01(+0.10%) |
Aug 09, 2004 | 7.140 | 7.155 | 7.126 | 7.137 | 303,555 | +0.01(+0.10%) |
Aug 06, 2004 | 7.133 | 7.133 | 7.083 | 7.130 | 237,929 | +0.01(+0.10%) |
Aug 05, 2004 | 7.126 | 7.137 | 7.115 | 7.122 | 180,122 | +0.00(+0.00%) |
Aug 04, 2004 | 7.144 | 7.144 | 7.112 | 7.122 | 218,660 | -0.02(-0.30%) |
Aug 03, 2004 | 7.137 | 7.144 | 7.122 | 7.144 | 255,802 | +0.01(+0.10%) |