Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 8.030 | 8.092 | 8.017 | 8.077 | 127,768 | +0.03(+0.34%) |
Oct 28, 2004 | 8.054 | 8.054 | 8.002 | 8.050 | 203,577 | -0.03(-0.39%) |
Oct 27, 2004 | 7.983 | 8.092 | 7.983 | 8.082 | 308,347 | +0.15(+1.91%) |
Oct 26, 2004 | 7.848 | 7.971 | 7.819 | 7.930 | 363,713 | +0.11(+1.40%) |
Oct 25, 2004 | 7.901 | 7.930 | 7.807 | 7.821 | 97,955 | -0.11(-1.35%) |
Oct 22, 2004 | 7.966 | 7.983 | 7.914 | 7.928 | 83,475 | +0.04(+0.55%) |
Oct 21, 2004 | 7.779 | 7.910 | 7.778 | 7.885 | 126,916 | +0.11(+1.37%) |
Oct 20, 2004 | 7.819 | 7.819 | 7.739 | 7.778 | 51,959 | -0.03(-0.38%) |
Oct 19, 2004 | 7.913 | 7.941 | 7.807 | 7.807 | 172,913 | -0.11(-1.35%) |
Oct 18, 2004 | 7.921 | 7.937 | 7.866 | 7.914 | 105,621 | +0.02(+0.27%) |
Oct 15, 2004 | 7.798 | 7.894 | 7.798 | 7.893 | 55,366 | +0.10(+1.25%) |
Oct 14, 2004 | 7.863 | 7.863 | 7.795 | 7.795 | 182,282 | -0.07(-0.87%) |
Oct 13, 2004 | 8.070 | 8.070 | 7.840 | 7.863 | 273,424 | -0.14(-1.77%) |
Oct 12, 2004 | 8.077 | 8.077 | 7.943 | 8.006 | 204,429 | -0.10(-1.19%) |
Oct 11, 2004 | 8.124 | 8.129 | 8.077 | 8.102 | 82,623 | +0.03(+0.33%) |
Oct 08, 2004 | 8.202 | 8.202 | 8.075 | 8.075 | 189,097 | -0.03(-0.36%) |
Oct 07, 2004 | 8.148 | 8.164 | 8.104 | 8.104 | 343,270 | -0.07(-0.88%) |
Oct 06, 2004 | 8.185 | 8.185 | 8.124 | 8.176 | 254,684 | -0.01(-0.14%) |
Oct 05, 2004 | 8.192 | 8.198 | 8.155 | 8.187 | 480,408 | +0.02(+0.26%) |
Oct 04, 2004 | 8.136 | 8.198 | 8.124 | 8.166 | 339,011 | +0.08(+1.05%) |
Oct 01, 2004 | 7.960 | 8.083 | 7.933 | 8.082 | 133,730 | +0.19(+2.43%) |
Sep 30, 2004 | 7.874 | 7.926 | 7.836 | 7.890 | 219,761 | +0.02(+0.25%) |
Sep 29, 2004 | 7.814 | 7.870 | 7.795 | 7.870 | 71,550 | +0.08(+1.06%) |
Sep 28, 2004 | 7.696 | 7.789 | 7.696 | 7.788 | 62,180 | +0.09(+1.21%) |
Sep 27, 2004 | 7.764 | 7.764 | 7.696 | 7.696 | 63,884 | -0.04(-0.46%) |
Sep 24, 2004 | 7.678 | 7.845 | 7.678 | 7.731 | 603,918 | +0.04(+0.57%) |
Sep 23, 2004 | 7.666 | 7.687 | 7.638 | 7.687 | 182,282 | +0.04(+0.52%) |
Sep 22, 2004 | 7.812 | 7.831 | 7.647 | 7.647 | 319,420 | -0.19(-2.44%) |
Sep 21, 2004 | 7.739 | 7.840 | 7.739 | 7.839 | 463,372 | +0.07(+0.95%) |
Sep 20, 2004 | 7.795 | 7.814 | 7.755 | 7.765 | 181,430 | +0.07(+0.88%) |
Sep 17, 2004 | 7.581 | 7.724 | 7.581 | 7.697 | 138,841 | +0.09(+1.21%) |
Sep 16, 2004 | 7.578 | 7.605 | 7.557 | 7.605 | 41,737 | +0.08(+1.06%) |
Sep 15, 2004 | 7.455 | 7.544 | 7.455 | 7.525 | 489,778 | +0.01(+0.17%) |
Sep 14, 2004 | 7.467 | 7.631 | 7.436 | 7.512 | 64,735 | +0.00(+0.05%) |
Sep 13, 2004 | 7.443 | 7.513 | 7.443 | 7.509 | 113,287 | +0.06(+0.74%) |
Sep 10, 2004 | 7.430 | 7.455 | 7.399 | 7.454 | 31,516 | +0.02(+0.33%) |
Sep 09, 2004 | 7.421 | 7.460 | 7.392 | 7.429 | 113,287 | +0.02(+0.30%) |
Sep 08, 2004 | 7.420 | 7.461 | 7.407 | 7.407 | 39,182 | +0.00(+0.05%) |
Sep 07, 2004 | 7.354 | 7.514 | 7.354 | 7.403 | 80,068 | +0.08(+1.06%) |
Sep 03, 2004 | 7.383 | 7.383 | 7.326 | 7.326 | 113,287 | -0.06(-0.79%) |
Sep 02, 2004 | 7.339 | 7.384 | 7.314 | 7.384 | 54,514 | +0.07(+1.00%) |
Sep 01, 2004 | 7.336 | 7.373 | 7.312 | 7.312 | 256,388 | -0.01(-0.11%) |
Aug 31, 2004 | 7.349 | 7.349 | 7.278 | 7.320 | 36,626 | +0.02(+0.34%) |
Aug 30, 2004 | 7.296 | 7.296 | 7.249 | 7.295 | 45,144 | +0.04(+0.52%) |
Aug 27, 2004 | 7.275 | 7.308 | 7.258 | 7.258 | 55,366 | -0.00(-0.05%) |
Aug 26, 2004 | 7.314 | 7.314 | 7.258 | 7.261 | 58,773 | -0.09(-1.18%) |
Aug 25, 2004 | 7.291 | 7.352 | 7.264 | 7.348 | 63,032 | +0.06(+0.79%) |
Aug 24, 2004 | 7.346 | 7.347 | 7.284 | 7.291 | 79,216 | -0.06(-0.75%) |
Aug 23, 2004 | 7.379 | 7.382 | 7.320 | 7.346 | 551,959 | -0.01(-0.14%) |
Aug 20, 2004 | 7.274 | 7.390 | 7.274 | 7.356 | 543,441 | +0.09(+1.28%) |
Aug 19, 2004 | 7.254 | 7.346 | 7.254 | 7.264 | 97,955 | +0.06(+0.77%) |
Aug 18, 2004 | 7.102 | 7.208 | 7.069 | 7.208 | 32,367 | +0.13(+1.87%) |
Aug 17, 2004 | 7.011 | 7.077 | 7.011 | 7.076 | 22,146 | +0.09(+1.28%) |
Aug 16, 2004 | 6.907 | 7.018 | 6.887 | 6.986 | 27,257 | +0.09(+1.36%) |
Aug 13, 2004 | 6.938 | 6.938 | 6.893 | 6.893 | 49,403 | -0.02(-0.36%) |
Aug 12, 2004 | 6.881 | 6.925 | 6.881 | 6.917 | 6,814 | +0.02(+0.31%) |
Aug 11, 2004 | 6.916 | 6.916 | 6.895 | 6.896 | 35,775 | -0.00(-0.00%) |
Aug 10, 2004 | 6.856 | 6.924 | 6.856 | 6.896 | 56,218 | +0.05(+0.69%) |
Aug 09, 2004 | 6.850 | 6.850 | 6.815 | 6.849 | 40,034 | -0.02(-0.22%) |
Aug 06, 2004 | 6.833 | 6.893 | 6.692 | 6.864 | 92,844 | -0.12(-1.76%) |
Aug 05, 2004 | 6.968 | 6.989 | 6.961 | 6.988 | 14,480 | -0.01(-0.15%) |
Aug 04, 2004 | 7.036 | 7.044 | 6.969 | 6.998 | 26,405 | -0.06(-0.82%) |
Aug 03, 2004 | 7.032 | 7.080 | 7.022 | 7.056 | 63,032 | -0.00(-0.03%) |