Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 8.373 | 8.487 | 8.362 | 8.465 | 408,660 | +0.11(+1.29%) |
Oct 28, 2004 | 8.244 | 8.373 | 8.244 | 8.358 | 485,076 | +0.11(+1.35%) |
Oct 27, 2004 | 8.238 | 8.267 | 8.181 | 8.246 | 375,910 | +0.01(+0.18%) |
Oct 26, 2004 | 8.135 | 8.293 | 8.135 | 8.232 | 415,779 | +0.05(+0.67%) |
Oct 25, 2004 | 8.225 | 8.242 | 8.099 | 8.177 | 465,616 | -0.04(-0.51%) |
Oct 22, 2004 | 8.217 | 8.318 | 8.211 | 8.219 | 454,699 | +0.00(+0.03%) |
Oct 21, 2004 | 8.185 | 8.234 | 8.133 | 8.217 | 469,413 | +0.05(+0.57%) |
Oct 20, 2004 | 8.175 | 8.225 | 8.143 | 8.171 | 552,000 | +0.04(+0.54%) |
Oct 19, 2004 | 8.248 | 8.329 | 8.111 | 8.126 | 421,475 | -0.05(-0.64%) |
Oct 18, 2004 | 8.267 | 8.385 | 8.175 | 8.179 | 333,193 | -0.09(-1.07%) |
Oct 15, 2004 | 8.120 | 8.291 | 8.069 | 8.267 | 435,714 | +0.15(+1.82%) |
Oct 14, 2004 | 8.069 | 8.219 | 8.069 | 8.120 | 477,007 | +0.05(+0.65%) |
Oct 13, 2004 | 8.006 | 8.080 | 8.000 | 8.067 | 349,331 | +0.04(+0.47%) |
Oct 12, 2004 | 7.930 | 8.029 | 7.916 | 8.029 | 306,613 | +0.11(+1.33%) |
Oct 11, 2004 | 7.985 | 7.985 | 7.922 | 7.924 | 56,481 | -0.05(-0.61%) |
Oct 08, 2004 | 7.939 | 8.006 | 7.939 | 7.972 | 317,055 | +0.10(+1.28%) |
Oct 07, 2004 | 7.913 | 7.953 | 7.869 | 7.871 | 344,584 | -0.01(-0.19%) |
Oct 06, 2004 | 7.859 | 7.901 | 7.848 | 7.886 | 478,906 | +0.03(+0.35%) |
Oct 05, 2004 | 7.787 | 7.882 | 7.774 | 7.859 | 331,769 | +0.07(+0.92%) |
Oct 04, 2004 | 7.749 | 7.802 | 7.734 | 7.787 | 338,414 | +0.00(+0.00%) |
Oct 01, 2004 | 7.690 | 7.791 | 7.690 | 7.787 | 577,155 | +0.14(+1.85%) |
Sep 30, 2004 | 7.627 | 7.699 | 7.606 | 7.646 | 311,360 | -0.01(-0.17%) |
Sep 29, 2004 | 7.621 | 7.661 | 7.578 | 7.659 | 272,914 | +0.06(+0.83%) |
Sep 28, 2004 | 7.627 | 7.654 | 7.595 | 7.595 | 279,559 | -0.05(-0.72%) |
Sep 27, 2004 | 7.669 | 7.696 | 7.623 | 7.650 | 254,878 | -0.05(-0.71%) |
Sep 24, 2004 | 7.715 | 7.745 | 7.640 | 7.705 | 598,988 | -0.01(-0.14%) |
Sep 23, 2004 | 7.690 | 7.732 | 7.675 | 7.715 | 353,128 | +0.00(+0.03%) |
Sep 22, 2004 | 7.654 | 7.720 | 7.648 | 7.713 | 461,344 | +0.06(+0.77%) |
Sep 21, 2004 | 7.549 | 7.654 | 7.549 | 7.654 | 523,996 | +0.11(+1.40%) |
Sep 20, 2004 | 7.517 | 7.568 | 7.509 | 7.549 | 444,732 | -0.02(-0.25%) |
Sep 17, 2004 | 7.490 | 7.583 | 7.479 | 7.568 | 388,725 | +0.02(+0.22%) |
Sep 16, 2004 | 7.427 | 7.551 | 7.420 | 7.551 | 375,910 | +0.13(+1.82%) |
Sep 15, 2004 | 7.469 | 7.469 | 7.399 | 7.416 | 337,939 | -0.09(-1.26%) |
Sep 14, 2004 | 7.484 | 7.551 | 7.484 | 7.511 | 514,503 | -0.03(-0.39%) |
Sep 13, 2004 | 7.458 | 7.553 | 7.442 | 7.541 | 258,201 | +0.07(+0.90%) |
Sep 10, 2004 | 7.484 | 7.513 | 7.442 | 7.473 | 142,865 | -0.01(-0.11%) |
Sep 09, 2004 | 7.437 | 7.498 | 7.414 | 7.482 | 414,356 | +0.05(+0.62%) |
Sep 08, 2004 | 7.412 | 7.465 | 7.412 | 7.435 | 331,294 | -0.05(-0.62%) |
Sep 07, 2004 | 7.399 | 7.488 | 7.399 | 7.482 | 376,859 | +0.10(+1.34%) |
Sep 03, 2004 | 7.300 | 7.383 | 7.286 | 7.383 | 229,723 | +0.07(+1.01%) |
Sep 02, 2004 | 7.336 | 7.364 | 7.309 | 7.309 | 626,043 | -0.03(-0.43%) |
Sep 01, 2004 | 7.328 | 7.355 | 7.292 | 7.340 | 300,443 | +0.01(+0.17%) |
Aug 31, 2004 | 7.265 | 7.330 | 7.231 | 7.328 | 257,251 | +0.05(+0.75%) |
Aug 30, 2004 | 7.197 | 7.298 | 7.166 | 7.273 | 709,104 | +0.08(+1.05%) |
Aug 27, 2004 | 7.121 | 7.197 | 7.107 | 7.197 | 1,102,101 | +0.17(+2.43%) |
Aug 26, 2004 | 7.144 | 7.144 | 6.993 | 7.026 | 1,531,171 | -0.17(-2.40%) |
Aug 25, 2004 | 7.328 | 7.330 | 7.178 | 7.199 | 868,106 | -0.21(-2.90%) |
Aug 24, 2004 | 7.296 | 7.437 | 7.296 | 7.414 | 594,242 | +0.24(+3.29%) |
Aug 23, 2004 | 7.163 | 7.201 | 7.142 | 7.178 | 118,658 | -0.01(-0.09%) |
Aug 20, 2004 | 7.168 | 7.208 | 7.147 | 7.184 | 85,908 | +0.02(+0.24%) |
Aug 19, 2004 | 7.111 | 7.189 | 7.062 | 7.168 | 224,502 | +0.05(+0.74%) |
Aug 18, 2004 | 7.142 | 7.159 | 7.096 | 7.115 | 91,129 | -0.04(-0.62%) |
Aug 17, 2004 | 7.138 | 7.178 | 7.136 | 7.159 | 172,767 | +0.04(+0.50%) |
Aug 16, 2004 | 7.016 | 7.132 | 7.016 | 7.123 | 126,727 | +0.08(+1.14%) |
Aug 13, 2004 | 6.951 | 7.043 | 6.938 | 7.043 | 133,846 | +0.17(+2.42%) |
Aug 12, 2004 | 6.898 | 6.936 | 6.864 | 6.877 | 159,951 | -0.04(-0.61%) |
Aug 11, 2004 | 6.890 | 6.923 | 6.868 | 6.919 | 28,478 | -0.02(-0.24%) |
Aug 10, 2004 | 6.864 | 6.936 | 6.856 | 6.936 | 256,777 | +0.08(+1.20%) |
Aug 09, 2004 | 6.930 | 6.938 | 6.839 | 6.854 | 173,241 | -0.07(-0.97%) |
Aug 06, 2004 | 6.974 | 7.029 | 6.892 | 6.921 | 181,310 | -0.03(-0.39%) |
Aug 05, 2004 | 7.045 | 7.054 | 6.938 | 6.949 | 96,825 | -0.11(-1.58%) |
Aug 04, 2004 | 7.064 | 7.132 | 7.058 | 7.060 | 157,578 | -0.05(-0.65%) |
Aug 03, 2004 | 7.031 | 7.128 | 7.031 | 7.107 | 230,197 | +0.13(+1.84%) |