Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 8.040 | 8.102 | 8.027 | 8.087 | 127,614 | +0.03(+0.34%) |
Oct 28, 2004 | 8.063 | 8.063 | 8.012 | 8.060 | 203,333 | -0.03(-0.39%) |
Oct 27, 2004 | 7.993 | 8.102 | 7.993 | 8.092 | 307,977 | +0.15(+1.91%) |
Oct 26, 2004 | 7.858 | 7.981 | 7.828 | 7.940 | 363,277 | +0.11(+1.40%) |
Oct 25, 2004 | 7.911 | 7.940 | 7.816 | 7.831 | 97,838 | -0.11(-1.35%) |
Oct 22, 2004 | 7.975 | 7.993 | 7.923 | 7.938 | 83,375 | +0.04(+0.55%) |
Oct 21, 2004 | 7.788 | 7.920 | 7.787 | 7.894 | 126,764 | +0.11(+1.37%) |
Oct 20, 2004 | 7.828 | 7.828 | 7.748 | 7.787 | 51,896 | -0.03(-0.38%) |
Oct 19, 2004 | 7.922 | 7.950 | 7.816 | 7.816 | 172,705 | -0.11(-1.35%) |
Oct 18, 2004 | 7.931 | 7.947 | 7.875 | 7.923 | 105,495 | +0.02(+0.27%) |
Oct 15, 2004 | 7.807 | 7.903 | 7.807 | 7.902 | 55,299 | +0.10(+1.25%) |
Oct 14, 2004 | 7.873 | 7.873 | 7.805 | 7.805 | 182,063 | -0.07(-0.87%) |
Oct 13, 2004 | 8.080 | 8.080 | 7.849 | 7.873 | 273,096 | -0.14(-1.77%) |
Oct 12, 2004 | 8.087 | 8.087 | 7.953 | 8.015 | 204,183 | -0.10(-1.19%) |
Oct 11, 2004 | 8.134 | 8.139 | 8.087 | 8.112 | 82,524 | +0.03(+0.33%) |
Oct 08, 2004 | 8.211 | 8.211 | 8.084 | 8.084 | 188,870 | -0.03(-0.36%) |
Oct 07, 2004 | 8.157 | 8.174 | 8.114 | 8.114 | 342,858 | -0.07(-0.88%) |
Oct 06, 2004 | 8.195 | 8.195 | 8.134 | 8.186 | 254,379 | -0.01(-0.14%) |
Oct 05, 2004 | 8.202 | 8.208 | 8.164 | 8.197 | 479,832 | +0.02(+0.26%) |
Oct 04, 2004 | 8.146 | 8.208 | 8.134 | 8.176 | 338,605 | +0.08(+1.05%) |
Oct 01, 2004 | 7.969 | 8.093 | 7.942 | 8.092 | 133,570 | +0.19(+2.43%) |
Sep 30, 2004 | 7.883 | 7.935 | 7.846 | 7.900 | 219,497 | +0.02(+0.25%) |
Sep 29, 2004 | 7.824 | 7.880 | 7.805 | 7.880 | 71,464 | +0.08(+1.06%) |
Sep 28, 2004 | 7.705 | 7.799 | 7.705 | 7.798 | 62,105 | +0.09(+1.21%) |
Sep 27, 2004 | 7.773 | 7.773 | 7.705 | 7.705 | 63,807 | -0.04(-0.46%) |
Sep 24, 2004 | 7.687 | 7.854 | 7.687 | 7.740 | 603,193 | +0.04(+0.57%) |
Sep 23, 2004 | 7.675 | 7.697 | 7.647 | 7.697 | 182,063 | +0.04(+0.52%) |
Sep 22, 2004 | 7.821 | 7.840 | 7.657 | 7.657 | 319,037 | -0.19(-2.44%) |
Sep 21, 2004 | 7.748 | 7.849 | 7.748 | 7.848 | 462,816 | +0.07(+0.95%) |
Sep 20, 2004 | 7.805 | 7.824 | 7.765 | 7.774 | 181,213 | +0.07(+0.88%) |
Sep 17, 2004 | 7.590 | 7.733 | 7.590 | 7.706 | 138,674 | +0.09(+1.21%) |
Sep 16, 2004 | 7.587 | 7.614 | 7.566 | 7.614 | 41,687 | +0.08(+1.06%) |
Sep 15, 2004 | 7.464 | 7.553 | 7.464 | 7.534 | 489,190 | +0.01(+0.17%) |
Sep 14, 2004 | 7.476 | 7.640 | 7.445 | 7.521 | 64,658 | +0.00(+0.05%) |
Sep 13, 2004 | 7.452 | 7.522 | 7.452 | 7.518 | 113,151 | +0.06(+0.74%) |
Sep 10, 2004 | 7.439 | 7.464 | 7.407 | 7.463 | 31,478 | +0.02(+0.33%) |
Sep 09, 2004 | 7.430 | 7.469 | 7.400 | 7.438 | 113,151 | +0.02(+0.30%) |
Sep 08, 2004 | 7.429 | 7.470 | 7.416 | 7.416 | 39,135 | +0.00(+0.05%) |
Sep 07, 2004 | 7.363 | 7.523 | 7.363 | 7.412 | 79,972 | +0.08(+1.06%) |
Sep 03, 2004 | 7.392 | 7.392 | 7.335 | 7.335 | 113,151 | -0.06(-0.79%) |
Sep 02, 2004 | 7.347 | 7.393 | 7.323 | 7.393 | 54,449 | +0.07(+1.00%) |
Sep 01, 2004 | 7.345 | 7.382 | 7.320 | 7.320 | 256,080 | -0.01(-0.11%) |
Aug 31, 2004 | 7.358 | 7.358 | 7.286 | 7.329 | 36,582 | +0.02(+0.34%) |
Aug 30, 2004 | 7.305 | 7.305 | 7.258 | 7.304 | 45,090 | +0.04(+0.52%) |
Aug 27, 2004 | 7.284 | 7.317 | 7.266 | 7.266 | 55,299 | -0.00(-0.05%) |
Aug 26, 2004 | 7.323 | 7.323 | 7.266 | 7.270 | 58,702 | -0.09(-1.18%) |
Aug 25, 2004 | 7.299 | 7.360 | 7.272 | 7.357 | 62,956 | +0.06(+0.79%) |
Aug 24, 2004 | 7.355 | 7.356 | 7.292 | 7.299 | 79,121 | -0.06(-0.75%) |
Aug 23, 2004 | 7.387 | 7.391 | 7.329 | 7.355 | 551,296 | -0.01(-0.14%) |
Aug 20, 2004 | 7.283 | 7.399 | 7.283 | 7.365 | 542,788 | +0.09(+1.28%) |
Aug 19, 2004 | 7.263 | 7.355 | 7.263 | 7.272 | 97,838 | +0.06(+0.77%) |
Aug 18, 2004 | 7.110 | 7.217 | 7.077 | 7.217 | 32,329 | +0.13(+1.87%) |
Aug 17, 2004 | 7.020 | 7.085 | 7.020 | 7.084 | 22,119 | +0.09(+1.28%) |
Aug 16, 2004 | 6.915 | 7.027 | 6.895 | 6.995 | 27,224 | +0.09(+1.36%) |
Aug 13, 2004 | 6.947 | 6.947 | 6.901 | 6.901 | 49,344 | -0.02(-0.36%) |
Aug 12, 2004 | 6.889 | 6.934 | 6.889 | 6.926 | 6,806 | +0.02(+0.31%) |
Aug 11, 2004 | 6.924 | 6.924 | 6.903 | 6.904 | 35,732 | -0.00(-0.00%) |
Aug 10, 2004 | 6.864 | 6.933 | 6.864 | 6.905 | 56,150 | +0.05(+0.69%) |
Aug 09, 2004 | 6.859 | 6.859 | 6.823 | 6.857 | 39,986 | -0.02(-0.22%) |
Aug 06, 2004 | 6.841 | 6.901 | 6.700 | 6.873 | 92,733 | -0.12(-1.76%) |
Aug 05, 2004 | 6.976 | 6.997 | 6.969 | 6.996 | 14,463 | -0.01(-0.15%) |
Aug 04, 2004 | 7.044 | 7.052 | 6.977 | 7.007 | 26,373 | -0.06(-0.82%) |
Aug 03, 2004 | 7.041 | 7.089 | 7.030 | 7.064 | 62,956 | -0.00(-0.03%) |