Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 7.993 | 8.145 | 7.909 | 8.145 | 2,120,400 | +0.10(+1.26%) |
Oct 28, 2004 | 7.926 | 8.072 | 7.875 | 8.044 | 1,824,400 | +0.14(+1.78%) |
Oct 27, 2004 | 7.777 | 7.993 | 7.678 | 7.903 | 5,918,100 | +0.48(+6.52%) |
Oct 26, 2004 | 7.357 | 7.464 | 7.324 | 7.419 | 1,796,700 | +0.05(+0.69%) |
Oct 25, 2004 | 7.369 | 7.442 | 7.206 | 7.369 | 1,950,300 | +0.06(+0.77%) |
Oct 22, 2004 | 7.442 | 7.464 | 7.284 | 7.312 | 1,720,500 | -0.08(-1.14%) |
Oct 21, 2004 | 7.402 | 7.515 | 7.380 | 7.397 | 1,927,200 | +0.05(+0.61%) |
Oct 20, 2004 | 7.312 | 7.470 | 7.099 | 7.352 | 2,690,000 | -0.02(-0.23%) |
Oct 19, 2004 | 7.386 | 7.476 | 7.312 | 7.369 | 2,028,400 | +0.15(+2.02%) |
Oct 18, 2004 | 7.121 | 7.284 | 7.031 | 7.223 | 2,183,800 | +0.11(+1.50%) |
Oct 15, 2004 | 7.211 | 7.284 | 7.020 | 7.116 | 2,096,400 | -0.07(-1.02%) |
Oct 14, 2004 | 7.183 | 7.239 | 7.121 | 7.189 | 984,100 | +0.04(+0.63%) |
Oct 13, 2004 | 7.217 | 7.284 | 7.144 | 7.144 | 1,337,500 | -0.03(-0.39%) |
Oct 12, 2004 | 7.155 | 7.256 | 7.099 | 7.172 | 2,495,900 | -0.03(-0.39%) |
Oct 11, 2004 | 7.273 | 7.307 | 7.155 | 7.200 | 1,477,800 | -0.03(-0.39%) |
Oct 08, 2004 | 7.357 | 7.414 | 7.172 | 7.228 | 1,446,800 | -0.13(-1.76%) |
Oct 07, 2004 | 7.453 | 7.459 | 7.307 | 7.357 | 1,098,200 | -0.10(-1.28%) |
Oct 06, 2004 | 7.312 | 7.453 | 7.256 | 7.453 | 2,318,200 | +0.11(+1.45%) |
Oct 05, 2004 | 7.425 | 7.509 | 7.290 | 7.346 | 2,863,800 | -0.04(-0.61%) |
Oct 04, 2004 | 7.566 | 7.594 | 7.341 | 7.391 | 2,825,100 | -0.20(-2.67%) |
Oct 01, 2004 | 7.791 | 7.858 | 7.442 | 7.594 | 3,565,000 | -0.21(-2.67%) |
Sep 30, 2004 | 7.628 | 7.830 | 7.577 | 7.802 | 2,038,400 | +0.21(+2.82%) |
Sep 29, 2004 | 7.588 | 7.644 | 7.498 | 7.588 | 932,400 | +0.03(+0.45%) |
Sep 28, 2004 | 7.425 | 7.594 | 7.374 | 7.554 | 1,504,900 | +0.14(+1.82%) |
Sep 27, 2004 | 7.425 | 7.492 | 7.307 | 7.419 | 1,504,200 | -0.09(-1.20%) |
Sep 24, 2004 | 7.380 | 7.526 | 7.341 | 7.509 | 1,965,100 | +0.13(+1.83%) |
Sep 23, 2004 | 7.459 | 7.487 | 7.200 | 7.374 | 2,302,800 | -0.02(-0.30%) |
Sep 22, 2004 | 7.684 | 7.701 | 7.369 | 7.397 | 2,019,000 | -0.26(-3.45%) |
Sep 21, 2004 | 7.633 | 7.740 | 7.537 | 7.661 | 1,510,100 | +0.04(+0.52%) |
Sep 20, 2004 | 7.459 | 7.689 | 7.381 | 7.622 | 1,826,200 | +0.16(+2.11%) |
Sep 17, 2004 | 7.549 | 7.650 | 7.419 | 7.464 | 1,691,900 | -0.10(-1.34%) |
Sep 16, 2004 | 7.588 | 7.605 | 7.459 | 7.566 | 1,788,100 | +0.02(+0.30%) |
Sep 15, 2004 | 7.594 | 7.644 | 7.498 | 7.543 | 1,402,100 | -0.02(-0.30%) |
Sep 14, 2004 | 7.819 | 7.819 | 7.442 | 7.566 | 3,816,500 | -0.28(-3.52%) |
Sep 13, 2004 | 7.926 | 7.987 | 7.819 | 7.841 | 2,891,400 | -0.07(-0.92%) |
Sep 10, 2004 | 7.442 | 7.914 | 7.419 | 7.914 | 3,051,600 | +0.55(+7.40%) |
Sep 09, 2004 | 7.312 | 7.408 | 7.144 | 7.369 | 2,868,000 | +0.09(+1.24%) |
Sep 08, 2004 | 7.369 | 7.442 | 7.245 | 7.279 | 2,007,100 | -0.09(-1.22%) |
Sep 07, 2004 | 7.746 | 7.779 | 7.279 | 7.369 | 4,942,400 | -0.30(-3.96%) |
Sep 03, 2004 | 7.802 | 7.841 | 7.588 | 7.673 | 977,900 | -0.14(-1.80%) |
Sep 02, 2004 | 7.718 | 7.853 | 7.718 | 7.813 | 1,335,600 | -0.01(-0.14%) |
Sep 01, 2004 | 8.100 | 8.100 | 7.757 | 7.824 | 1,624,400 | -0.27(-3.34%) |
Aug 31, 2004 | 8.021 | 8.128 | 7.971 | 8.094 | 1,433,500 | +0.04(+0.49%) |
Aug 30, 2004 | 8.134 | 8.151 | 8.033 | 8.055 | 922,900 | -0.11(-1.31%) |
Aug 27, 2004 | 8.196 | 8.224 | 8.123 | 8.162 | 936,300 | +0.01(+0.07%) |
Aug 26, 2004 | 8.055 | 8.196 | 8.016 | 8.156 | 1,743,500 | +0.06(+0.69%) |
Aug 25, 2004 | 7.740 | 8.128 | 7.740 | 8.100 | 1,663,600 | +0.31(+4.05%) |
Aug 24, 2004 | 7.948 | 7.948 | 7.718 | 7.785 | 1,222,900 | -0.06(-0.79%) |
Aug 23, 2004 | 8.033 | 8.066 | 7.841 | 7.847 | 1,456,900 | -0.15(-1.90%) |
Aug 20, 2004 | 7.841 | 8.078 | 7.796 | 7.999 | 1,190,000 | +0.16(+2.01%) |
Aug 19, 2004 | 7.864 | 7.909 | 7.785 | 7.841 | 813,900 | -0.04(-0.50%) |
Aug 18, 2004 | 7.521 | 7.909 | 7.481 | 7.881 | 2,416,400 | +0.15(+1.89%) |
Aug 17, 2004 | 7.594 | 7.802 | 7.577 | 7.734 | 2,463,000 | +0.21(+2.77%) |
Aug 16, 2004 | 7.414 | 7.599 | 7.386 | 7.526 | 1,993,600 | +0.15(+1.98%) |
Aug 13, 2004 | 7.228 | 7.436 | 7.211 | 7.380 | 1,887,400 | +0.21(+2.90%) |
Aug 12, 2004 | 7.346 | 7.549 | 7.172 | 7.172 | 3,195,700 | -0.02(-0.31%) |
Aug 11, 2004 | 7.436 | 7.442 | 6.840 | 7.194 | 4,672,100 | -0.34(-4.48%) |
Aug 10, 2004 | 7.813 | 7.822 | 7.380 | 7.532 | 4,898,100 | -0.28(-3.60%) |
Aug 09, 2004 | 7.897 | 8.004 | 7.774 | 7.813 | 1,253,600 | -0.05(-0.64%) |
Aug 06, 2004 | 8.100 | 8.123 | 7.836 | 7.864 | 1,590,700 | -0.22(-2.78%) |
Aug 05, 2004 | 8.156 | 8.241 | 8.026 | 8.089 | 2,076,000 | +0.02(+0.21%) |
Aug 04, 2004 | 8.128 | 8.241 | 8.021 | 8.072 | 1,532,400 | -0.10(-1.17%) |
Aug 03, 2004 | 8.314 | 8.314 | 8.145 | 8.168 | 1,524,400 | -0.13(-1.56%) |