Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 7.412 | 7.435 | 7.330 | 7.389 | 1,116,949 | -0.01(-0.12%) |
Oct 28, 2004 | 7.412 | 7.418 | 7.342 | 7.397 | 1,044,157 | -0.01(-0.12%) |
Oct 27, 2004 | 7.424 | 7.467 | 7.368 | 7.406 | 1,328,116 | -0.01(-0.12%) |
Oct 26, 2004 | 7.441 | 7.447 | 7.354 | 7.415 | 1,554,047 | -0.04(-0.55%) |
Oct 25, 2004 | 7.470 | 7.563 | 7.418 | 7.456 | 1,599,027 | -0.03(-0.47%) |
Oct 22, 2004 | 7.476 | 7.526 | 7.450 | 7.491 | 1,034,200 | +0.00(+0.04%) |
Oct 21, 2004 | 7.441 | 7.502 | 7.415 | 7.488 | 885,868 | +0.04(+0.55%) |
Oct 20, 2004 | 7.400 | 7.447 | 7.386 | 7.447 | 731,700 | +0.03(+0.43%) |
Oct 19, 2004 | 7.508 | 7.514 | 7.397 | 7.415 | 1,007,418 | -0.07(-0.97%) |
Oct 18, 2004 | 7.508 | 7.523 | 7.456 | 7.488 | 1,019,435 | -0.03(-0.46%) |
Oct 15, 2004 | 7.470 | 7.537 | 7.462 | 7.523 | 744,404 | +0.05(+0.70%) |
Oct 14, 2004 | 7.389 | 7.470 | 7.368 | 7.470 | 1,026,646 | +0.06(+0.75%) |
Oct 13, 2004 | 7.572 | 7.572 | 7.415 | 7.415 | 942,179 | -0.13(-1.77%) |
Oct 12, 2004 | 7.491 | 7.555 | 7.473 | 7.549 | 696,677 | +0.06(+0.78%) |
Oct 11, 2004 | 7.450 | 7.491 | 7.430 | 7.491 | 687,063 | +0.04(+0.59%) |
Oct 08, 2004 | 7.421 | 7.464 | 7.386 | 7.447 | 567,917 | +0.03(+0.35%) |
Oct 07, 2004 | 7.409 | 7.453 | 7.397 | 7.421 | 813,763 | -0.01(-0.16%) |
Oct 06, 2004 | 7.470 | 7.470 | 7.386 | 7.432 | 1,004,671 | -0.12(-1.58%) |
Oct 05, 2004 | 7.456 | 7.552 | 7.441 | 7.552 | 1,263,564 | +0.10(+1.29%) |
Oct 04, 2004 | 7.450 | 7.456 | 7.397 | 7.456 | 1,126,563 | +0.06(+0.79%) |
Oct 01, 2004 | 7.345 | 7.409 | 7.339 | 7.397 | 946,299 | +0.05(+0.67%) |
Sep 30, 2004 | 7.278 | 7.348 | 7.264 | 7.348 | 1,246,053 | +0.09(+1.28%) |
Sep 29, 2004 | 7.322 | 7.325 | 7.252 | 7.255 | 1,019,435 | -0.07(-0.91%) |
Sep 28, 2004 | 7.325 | 7.397 | 7.316 | 7.322 | 1,148,882 | -0.00(-0.04%) |
Sep 27, 2004 | 7.357 | 7.360 | 7.310 | 7.325 | 766,035 | -0.03(-0.44%) |
Sep 24, 2004 | 7.342 | 7.377 | 7.339 | 7.357 | 871,104 | +0.00(+0.04%) |
Sep 23, 2004 | 7.357 | 7.389 | 7.345 | 7.354 | 1,087,420 | -0.01(-0.20%) |
Sep 22, 2004 | 7.412 | 7.427 | 7.357 | 7.368 | 748,181 | -0.07(-0.98%) |
Sep 21, 2004 | 7.441 | 7.464 | 7.418 | 7.441 | 1,043,470 | -0.01(-0.16%) |
Sep 20, 2004 | 7.456 | 7.482 | 7.432 | 7.453 | 1,101,155 | -0.00(-0.04%) |
Sep 17, 2004 | 7.456 | 7.508 | 7.430 | 7.456 | 1,060,638 | -0.01(-0.20%) |
Sep 16, 2004 | 7.383 | 7.476 | 7.336 | 7.470 | 970,335 | +0.14(+1.91%) |
Sep 15, 2004 | 7.392 | 7.395 | 7.328 | 7.330 | 995,400 | -0.06(-0.83%) |
Sep 14, 2004 | 7.485 | 7.485 | 7.392 | 7.392 | 794,878 | -0.10(-1.40%) |
Sep 13, 2004 | 7.531 | 7.543 | 7.476 | 7.497 | 728,953 | -0.02(-0.27%) |
Sep 10, 2004 | 7.508 | 7.529 | 7.447 | 7.517 | 634,872 | +0.02(+0.23%) |
Sep 09, 2004 | 7.558 | 7.601 | 7.488 | 7.499 | 1,537,565 | -0.06(-0.77%) |
Sep 08, 2004 | 7.703 | 7.703 | 7.517 | 7.558 | 2,107,199 | -0.15(-1.89%) |
Sep 07, 2004 | 7.651 | 7.712 | 7.636 | 7.703 | 518,130 | +0.07(+0.88%) |
Sep 03, 2004 | 7.619 | 7.660 | 7.561 | 7.636 | 748,181 | +0.04(+0.50%) |
Sep 02, 2004 | 7.543 | 7.619 | 7.537 | 7.598 | 702,171 | +0.03(+0.38%) |
Sep 01, 2004 | 7.529 | 7.613 | 7.529 | 7.569 | 651,697 | -0.00(-0.04%) |
Aug 31, 2004 | 7.470 | 7.572 | 7.470 | 7.572 | 1,542,372 | +0.08(+1.01%) |
Aug 30, 2004 | 7.470 | 7.531 | 7.453 | 7.497 | 618,047 | -0.00(-0.04%) |
Aug 27, 2004 | 7.482 | 7.520 | 7.482 | 7.499 | 841,231 | -0.00(-0.04%) |
Aug 26, 2004 | 7.430 | 7.508 | 7.427 | 7.502 | 962,094 | +0.07(+0.98%) |
Aug 25, 2004 | 7.368 | 7.441 | 7.357 | 7.430 | 594,699 | +0.06(+0.75%) |
Aug 24, 2004 | 7.316 | 7.374 | 7.301 | 7.374 | 733,760 | +0.07(+0.96%) |
Aug 23, 2004 | 7.357 | 7.377 | 7.298 | 7.304 | 605,343 | -0.04(-0.52%) |
Aug 20, 2004 | 7.261 | 7.342 | 7.255 | 7.342 | 518,130 | +0.04(+0.52%) |
Aug 19, 2004 | 7.339 | 7.339 | 7.252 | 7.304 | 622,168 | -0.06(-0.79%) |
Aug 18, 2004 | 7.272 | 7.377 | 7.258 | 7.363 | 557,616 | +0.08(+1.04%) |
Aug 17, 2004 | 7.328 | 7.328 | 7.275 | 7.287 | 643,113 | -0.06(-0.83%) |
Aug 16, 2004 | 7.345 | 7.409 | 7.310 | 7.348 | 745,777 | +0.03(+0.44%) |
Aug 13, 2004 | 7.275 | 7.348 | 7.275 | 7.316 | 651,353 | +0.03(+0.40%) |
Aug 12, 2004 | 7.275 | 7.316 | 7.258 | 7.287 | 412,718 | -0.01(-0.12%) |
Aug 11, 2004 | 7.304 | 7.342 | 7.255 | 7.296 | 868,357 | -0.04(-0.60%) |
Aug 10, 2004 | 7.368 | 7.392 | 7.330 | 7.339 | 569,634 | -0.01(-0.12%) |
Aug 09, 2004 | 7.351 | 7.397 | 7.325 | 7.348 | 472,119 | -0.00(-0.04%) |
Aug 06, 2004 | 7.284 | 7.403 | 7.281 | 7.351 | 598,819 | +0.07(+0.96%) |
Aug 05, 2004 | 7.406 | 7.412 | 7.281 | 7.281 | 983,382 | -0.13(-1.69%) |
Aug 04, 2004 | 7.427 | 7.526 | 7.351 | 7.406 | 1,285,196 | -0.01(-0.08%) |
Aug 03, 2004 | 7.339 | 7.470 | 7.328 | 7.412 | 1,554,390 | +0.08(+1.11%) |