Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 7.061 | 7.075 | 7.047 | 7.075 | 311,146 | +0.01(+0.20%) |
Oct 28, 2004 | 7.057 | 7.061 | 7.025 | 7.061 | 347,785 | +0.03(+0.45%) |
Oct 27, 2004 | 7.057 | 7.079 | 7.004 | 7.029 | 418,808 | -0.02(-0.30%) |
Oct 26, 2004 | 7.075 | 7.075 | 7.040 | 7.050 | 518,014 | -0.02(-0.35%) |
Oct 25, 2004 | 7.079 | 7.079 | 7.061 | 7.075 | 305,791 | +0.01(+0.10%) |
Oct 22, 2004 | 7.079 | 7.089 | 7.064 | 7.068 | 295,927 | -0.01(-0.15%) |
Oct 21, 2004 | 7.068 | 7.089 | 7.047 | 7.079 | 387,806 | +0.00(+0.05%) |
Oct 20, 2004 | 7.079 | 7.086 | 7.068 | 7.075 | 397,106 | +0.01(+0.15%) |
Oct 19, 2004 | 7.096 | 7.100 | 7.043 | 7.064 | 497,158 | -0.01(-0.20%) |
Oct 18, 2004 | 7.089 | 7.093 | 7.068 | 7.079 | 321,856 | +0.01(+0.10%) |
Oct 15, 2004 | 7.079 | 7.089 | 7.061 | 7.071 | 315,938 | +0.00(+0.00%) |
Oct 14, 2004 | 7.093 | 7.111 | 7.071 | 7.071 | 459,392 | +0.00(+0.00%) |
Oct 13, 2004 | 7.093 | 7.100 | 7.071 | 7.071 | 323,829 | +0.00(+0.00%) |
Oct 12, 2004 | 7.089 | 7.093 | 7.068 | 7.071 | 412,607 | -0.01(-0.20%) |
Oct 11, 2004 | 7.093 | 7.096 | 7.082 | 7.086 | 141,481 | +0.00(+0.05%) |
Oct 08, 2004 | 7.107 | 7.107 | 7.082 | 7.082 | 207,994 | -0.02(-0.30%) |
Oct 07, 2004 | 7.111 | 7.111 | 7.093 | 7.103 | 267,744 | +0.00(+0.00%) |
Oct 06, 2004 | 7.107 | 7.114 | 7.096 | 7.103 | 304,664 | -0.00(-0.05%) |
Oct 05, 2004 | 7.096 | 7.107 | 7.093 | 7.107 | 225,468 | +0.01(+0.15%) |
Oct 04, 2004 | 7.118 | 7.121 | 7.068 | 7.096 | 264,362 | -0.02(-0.25%) |
Oct 01, 2004 | 7.118 | 7.132 | 7.079 | 7.114 | 414,862 | +0.00(+0.00%) |
Sep 30, 2004 | 7.096 | 7.121 | 7.082 | 7.114 | 447,273 | +0.00(+0.05%) |
Sep 29, 2004 | 7.103 | 7.118 | 7.089 | 7.111 | 367,513 | -0.01(-0.15%) |
Sep 28, 2004 | 7.121 | 7.150 | 7.096 | 7.121 | 464,465 | +0.01(+0.15%) |
Sep 27, 2004 | 7.128 | 7.128 | 7.100 | 7.111 | 439,663 | +0.00(+0.00%) |
Sep 24, 2004 | 7.086 | 7.125 | 7.068 | 7.111 | 1,014,045 | +0.05(+0.70%) |
Sep 23, 2004 | 7.068 | 7.096 | 7.057 | 7.061 | 564,799 | +0.00(+0.05%) |
Sep 22, 2004 | 7.107 | 7.114 | 7.057 | 7.057 | 456,292 | -0.04(-0.55%) |
Sep 21, 2004 | 7.096 | 7.118 | 7.079 | 7.096 | 543,379 | -0.02(-0.25%) |
Sep 20, 2004 | 7.075 | 7.114 | 7.050 | 7.114 | 501,667 | +0.05(+0.75%) |
Sep 17, 2004 | 7.079 | 7.089 | 7.054 | 7.061 | 471,793 | -0.02(-0.25%) |
Sep 16, 2004 | 7.114 | 7.121 | 7.079 | 7.079 | 360,468 | -0.02(-0.25%) |
Sep 15, 2004 | 7.107 | 7.111 | 7.093 | 7.096 | 501,385 | -0.00(-0.05%) |
Sep 14, 2004 | 7.111 | 7.111 | 7.082 | 7.100 | 458,265 | +0.01(+0.15%) |
Sep 13, 2004 | 7.086 | 7.114 | 7.079 | 7.089 | 572,690 | +0.02(+0.30%) |
Sep 10, 2004 | 7.068 | 7.075 | 7.043 | 7.068 | 497,722 | +0.03(+0.45%) |
Sep 09, 2004 | 7.040 | 7.054 | 6.993 | 7.036 | 455,164 | +0.04(+0.51%) |
Sep 08, 2004 | 7.029 | 7.043 | 6.990 | 7.001 | 472,356 | +0.00(+0.00%) |
Sep 07, 2004 | 7.029 | 7.029 | 6.986 | 7.001 | 315,374 | +0.01(+0.15%) |
Sep 03, 2004 | 7.050 | 7.050 | 6.986 | 6.990 | 299,591 | -0.03(-0.45%) |
Sep 02, 2004 | 7.025 | 7.047 | 6.997 | 7.022 | 326,647 | -0.02(-0.25%) |
Sep 01, 2004 | 7.068 | 7.068 | 7.018 | 7.040 | 242,097 | +0.00(+0.00%) |
Aug 31, 2004 | 7.093 | 7.093 | 7.015 | 7.040 | 461,928 | -0.03(-0.40%) |
Aug 30, 2004 | 7.082 | 7.086 | 7.061 | 7.068 | 150,500 | +0.00(+0.00%) |
Aug 27, 2004 | 7.068 | 7.082 | 7.043 | 7.068 | 324,956 | +0.00(+0.05%) |
Aug 26, 2004 | 7.057 | 7.064 | 7.032 | 7.064 | 450,655 | +0.02(+0.30%) |
Aug 25, 2004 | 7.111 | 7.111 | 7.008 | 7.043 | 370,895 | -0.06(-0.90%) |
Aug 24, 2004 | 7.114 | 7.114 | 7.047 | 7.107 | 473,484 | -0.01(-0.10%) |
Aug 23, 2004 | 7.054 | 7.114 | 7.025 | 7.114 | 444,173 | +0.07(+1.01%) |
Aug 20, 2004 | 7.040 | 7.075 | 7.025 | 7.043 | 280,144 | +0.01(+0.10%) |
Aug 19, 2004 | 7.075 | 7.082 | 7.032 | 7.036 | 254,779 | -0.02(-0.25%) |
Aug 18, 2004 | 7.086 | 7.107 | 7.050 | 7.054 | 338,484 | -0.02(-0.35%) |
Aug 17, 2004 | 7.079 | 7.114 | 7.061 | 7.079 | 336,512 | +0.01(+0.10%) |
Aug 16, 2004 | 7.086 | 7.089 | 7.064 | 7.071 | 229,978 | +0.00(+0.00%) |
Aug 13, 2004 | 7.079 | 7.111 | 7.061 | 7.071 | 344,967 | -0.01(-0.10%) |
Aug 12, 2004 | 7.079 | 7.121 | 7.050 | 7.079 | 429,517 | -0.02(-0.25%) |
Aug 11, 2004 | 7.082 | 7.096 | 7.057 | 7.096 | 253,934 | +0.02(+0.25%) |
Aug 10, 2004 | 7.089 | 7.093 | 7.050 | 7.079 | 250,552 | +0.01(+0.10%) |
Aug 09, 2004 | 7.075 | 7.089 | 7.061 | 7.071 | 306,355 | +0.01(+0.10%) |
Aug 06, 2004 | 7.068 | 7.068 | 7.018 | 7.064 | 240,124 | +0.01(+0.10%) |
Aug 05, 2004 | 7.061 | 7.071 | 7.050 | 7.057 | 181,784 | +0.00(+0.00%) |
Aug 04, 2004 | 7.079 | 7.079 | 7.047 | 7.057 | 220,677 | -0.02(-0.30%) |
Aug 03, 2004 | 7.071 | 7.079 | 7.057 | 7.079 | 258,161 | +0.01(+0.10%) |