Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 7.003 | 7.066 | 6.999 | 7.032 | 212,883 | +0.01(+0.11%) |
Oct 28, 2004 | 6.995 | 7.040 | 6.980 | 7.025 | 232,285 | -0.01(-0.11%) |
Oct 27, 2004 | 6.995 | 7.051 | 6.988 | 7.032 | 198,331 | +0.02(+0.32%) |
Oct 26, 2004 | 7.069 | 7.069 | 6.939 | 7.010 | 440,048 | -0.03(-0.47%) |
Oct 25, 2004 | 7.106 | 7.121 | 7.025 | 7.043 | 218,272 | -0.05(-0.68%) |
Oct 22, 2004 | 7.125 | 7.170 | 7.069 | 7.092 | 402,861 | -0.06(-0.88%) |
Oct 21, 2004 | 7.177 | 7.177 | 7.147 | 7.155 | 100,513 | -0.02(-0.26%) |
Oct 20, 2004 | 7.199 | 7.218 | 7.166 | 7.173 | 231,207 | -0.05(-0.67%) |
Oct 19, 2004 | 7.233 | 7.236 | 7.184 | 7.222 | 142,550 | -0.04(-0.56%) |
Oct 18, 2004 | 7.233 | 7.288 | 7.218 | 7.262 | 42,307 | +0.04(+0.51%) |
Oct 15, 2004 | 7.222 | 7.229 | 7.181 | 7.225 | 50,930 | +0.02(+0.26%) |
Oct 14, 2004 | 7.162 | 7.214 | 7.162 | 7.207 | 83,536 | +0.06(+0.88%) |
Oct 13, 2004 | 7.151 | 7.181 | 7.103 | 7.144 | 299,383 | -0.01(-0.21%) |
Oct 12, 2004 | 7.181 | 7.218 | 7.144 | 7.158 | 223,392 | -0.03(-0.41%) |
Oct 11, 2004 | 7.311 | 7.314 | 7.166 | 7.188 | 400,166 | -0.13(-1.77%) |
Oct 08, 2004 | 7.318 | 7.348 | 7.311 | 7.318 | 81,111 | +0.01(+0.10%) |
Oct 07, 2004 | 7.322 | 7.348 | 7.311 | 7.311 | 809,764 | -0.11(-1.50%) |
Oct 06, 2004 | 7.422 | 7.426 | 7.422 | 7.422 | 225,009 | -0.00(-0.05%) |
Oct 05, 2004 | 7.422 | 7.426 | 7.422 | 7.426 | 136,083 | +0.00(+0.05%) |
Oct 04, 2004 | 7.422 | 7.440 | 7.422 | 7.422 | 149,287 | +0.00(+0.00%) |
Oct 01, 2004 | 7.422 | 7.426 | 7.422 | 7.422 | 152,521 | +0.00(+0.00%) |
Sep 30, 2004 | 7.422 | 7.426 | 7.422 | 7.422 | 217,194 | +0.00(+0.00%) |
Sep 29, 2004 | 7.422 | 7.426 | 7.422 | 7.422 | 80,841 | +0.00(+0.00%) |
Sep 28, 2004 | 7.422 | 7.426 | 7.422 | 7.422 | 215,038 | +0.00(+0.00%) |
Sep 27, 2004 | 7.422 | 7.426 | 7.422 | 7.422 | 591,222 | +0.00(+0.00%) |
Sep 24, 2004 | 7.422 | 7.426 | 7.422 | 7.422 | 770,960 | +0.00(+0.00%) |
Sep 23, 2004 | 7.422 | 7.426 | 7.422 | 7.422 | 293,455 | -0.01(-0.10%) |
Sep 22, 2004 | 7.426 | 7.433 | 7.422 | 7.429 | 74,913 | +0.01(+0.10%) |
Sep 21, 2004 | 7.422 | 7.426 | 7.422 | 7.422 | 105,094 | +0.00(+0.00%) |
Sep 20, 2004 | 7.422 | 7.426 | 7.422 | 7.422 | 471,576 | +0.00(+0.00%) |
Sep 17, 2004 | 7.426 | 7.426 | 7.422 | 7.422 | 79,763 | +0.00(+0.00%) |
Sep 16, 2004 | 7.422 | 7.426 | 7.422 | 7.422 | 43,923 | +0.00(+0.00%) |
Sep 15, 2004 | 7.426 | 7.426 | 7.422 | 7.422 | 123,148 | +0.00(+0.00%) |
Sep 14, 2004 | 7.422 | 7.426 | 7.422 | 7.422 | 90,542 | +0.00(+0.00%) |
Sep 13, 2004 | 7.422 | 7.422 | 7.422 | 7.422 | 84,075 | +0.00(+0.00%) |
Sep 10, 2004 | 7.422 | 7.426 | 7.422 | 7.422 | 81,111 | +0.00(+0.00%) |
Sep 09, 2004 | 7.422 | 7.426 | 7.422 | 7.422 | 164,647 | +0.00(+0.00%) |
Sep 08, 2004 | 7.422 | 7.426 | 7.422 | 7.422 | 125,035 | +0.00(+0.00%) |
Sep 07, 2004 | 7.422 | 7.426 | 7.422 | 7.422 | 196,445 | +0.00(+0.00%) |
Sep 03, 2004 | 7.422 | 7.426 | 7.422 | 7.422 | 78,955 | +0.00(+0.00%) |
Sep 02, 2004 | 7.422 | 7.426 | 7.422 | 7.422 | 74,104 | -0.00(-0.05%) |
Sep 01, 2004 | 7.422 | 7.426 | 7.422 | 7.426 | 145,784 | +0.00(+0.05%) |
Aug 31, 2004 | 7.426 | 7.426 | 7.422 | 7.422 | 57,667 | +0.00(+0.00%) |
Aug 30, 2004 | 7.422 | 7.426 | 7.422 | 7.422 | 81,919 | -0.00(-0.05%) |
Aug 27, 2004 | 7.422 | 7.426 | 7.422 | 7.426 | 141,742 | +0.00(+0.05%) |
Aug 26, 2004 | 7.422 | 7.426 | 7.422 | 7.422 | 2,219,373 | +3.93(+112.54%) |
Aug 24, 2004 | 3.492 | 3.492 | 3.492 | 3.492 | 0 | +0.00(+0.00%) |
Aug 23, 2004 | 3.492 | 3.492 | 3.492 | 3.492 | 0 | +0.00(+0.00%) |
Aug 20, 2004 | 3.492 | 3.492 | 3.492 | 3.492 | 0 | +0.00(+0.00%) |
Aug 19, 2004 | 3.492 | 3.492 | 3.492 | 3.492 | 0 | +0.00(+0.00%) |
Aug 18, 2004 | 3.492 | 3.492 | 3.492 | 3.492 | 0 | +0.00(+0.00%) |
Aug 17, 2004 | 3.492 | 3.492 | 3.492 | 3.492 | 0 | +0.00(+0.00%) |
Aug 16, 2004 | 3.492 | 3.492 | 3.492 | 3.492 | 0 | +0.00(+0.00%) |
Aug 13, 2004 | 3.492 | 3.492 | 3.492 | 3.492 | 0 | +0.00(+0.00%) |
Aug 12, 2004 | 3.492 | 3.492 | 3.492 | 3.492 | 0 | +0.00(+0.00%) |
Aug 11, 2004 | 3.492 | 3.492 | 3.492 | 3.492 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 3.492 | 3.492 | 3.492 | 3.492 | 0 | +0.00(+0.00%) |
Aug 09, 2004 | 3.492 | 3.492 | 3.492 | 3.492 | 0 | +0.00(+0.00%) |
Aug 06, 2004 | 3.492 | 3.492 | 3.492 | 3.492 | 0 | +0.00(+0.00%) |
Aug 05, 2004 | 3.492 | 3.492 | 3.492 | 3.492 | 0 | +0.00(+0.00%) |
Aug 04, 2004 | 3.492 | 3.492 | 3.492 | 3.492 | 0 | +0.00(+0.00%) |
Aug 03, 2004 | 3.492 | 3.492 | 3.492 | 3.492 | 0 | +0.00(+0.00%) |