Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 8.136 | 8.220 | 8.053 | 8.187 | 377,967 | +0.05(+0.63%) |
Oct 28, 2004 | 8.142 | 8.142 | 8.023 | 8.136 | 415,245 | -0.00(-0.05%) |
Oct 27, 2004 | 8.106 | 8.161 | 8.053 | 8.140 | 644,102 | +0.04(+0.47%) |
Oct 26, 2004 | 7.937 | 8.104 | 7.926 | 8.102 | 458,657 | +0.15(+1.95%) |
Oct 25, 2004 | 7.898 | 8.074 | 7.898 | 7.947 | 804,066 | +0.07(+0.89%) |
Oct 22, 2004 | 7.989 | 7.998 | 7.875 | 7.877 | 426,570 | -0.14(-1.80%) |
Oct 21, 2004 | 8.053 | 8.119 | 8.019 | 8.021 | 662,505 | -0.04(-0.45%) |
Oct 20, 2004 | 8.059 | 8.127 | 8.028 | 8.057 | 1,013,104 | -0.00(-0.03%) |
Oct 19, 2004 | 7.915 | 8.083 | 7.894 | 8.059 | 1,092,379 | +0.20(+2.51%) |
Oct 18, 2004 | 7.873 | 7.992 | 7.820 | 7.862 | 767,260 | -0.01(-0.13%) |
Oct 15, 2004 | 7.894 | 7.947 | 7.845 | 7.873 | 714,411 | -0.01(-0.08%) |
Oct 14, 2004 | 7.905 | 7.962 | 7.879 | 7.879 | 605,881 | -0.04(-0.56%) |
Oct 13, 2004 | 8.159 | 8.180 | 7.862 | 7.924 | 1,232,524 | -0.19(-2.32%) |
Oct 12, 2004 | 7.979 | 8.153 | 7.977 | 8.112 | 692,705 | +0.11(+1.35%) |
Oct 11, 2004 | 8.049 | 8.066 | 7.996 | 8.004 | 413,829 | -0.04(-0.45%) |
Oct 08, 2004 | 8.000 | 8.068 | 7.979 | 8.040 | 587,950 | +0.04(+0.56%) |
Oct 07, 2004 | 8.127 | 8.127 | 7.992 | 7.996 | 1,190,528 | -0.10(-1.23%) |
Oct 06, 2004 | 8.329 | 8.329 | 8.066 | 8.095 | 1,438,259 | -0.28(-3.29%) |
Oct 05, 2004 | 8.112 | 8.418 | 8.074 | 8.371 | 2,224,867 | +0.32(+4.00%) |
Oct 04, 2004 | 8.011 | 8.087 | 8.004 | 8.049 | 1,114,556 | +0.04(+0.48%) |
Oct 01, 2004 | 7.917 | 8.053 | 7.905 | 8.011 | 965,446 | +0.11(+1.45%) |
Sep 30, 2004 | 7.831 | 7.915 | 7.828 | 7.896 | 1,031,035 | +0.08(+1.09%) |
Sep 29, 2004 | 7.735 | 7.837 | 7.735 | 7.811 | 631,362 | +0.08(+1.07%) |
Sep 28, 2004 | 7.706 | 7.756 | 7.691 | 7.729 | 795,100 | +0.08(+1.00%) |
Sep 27, 2004 | 7.600 | 7.695 | 7.580 | 7.653 | 892,306 | +0.03(+0.42%) |
Sep 24, 2004 | 7.460 | 7.642 | 7.460 | 7.621 | 1,219,312 | +0.15(+2.04%) |
Sep 23, 2004 | 7.534 | 7.555 | 7.455 | 7.468 | 1,115,972 | -0.07(-0.96%) |
Sep 22, 2004 | 7.597 | 7.597 | 7.540 | 7.540 | 914,012 | -0.05(-0.64%) |
Sep 21, 2004 | 7.606 | 7.606 | 7.555 | 7.589 | 929,583 | -0.01(-0.20%) |
Sep 20, 2004 | 7.621 | 7.629 | 7.561 | 7.604 | 791,797 | -0.05(-0.64%) |
Sep 17, 2004 | 7.655 | 7.672 | 7.617 | 7.653 | 746,970 | -0.00(-0.03%) |
Sep 16, 2004 | 7.595 | 7.663 | 7.587 | 7.655 | 600,218 | +0.05(+0.64%) |
Sep 15, 2004 | 7.555 | 7.619 | 7.555 | 7.606 | 473,285 | +0.05(+0.67%) |
Sep 14, 2004 | 7.595 | 7.778 | 7.555 | 7.555 | 761,598 | -0.03(-0.39%) |
Sep 13, 2004 | 7.606 | 7.606 | 7.576 | 7.585 | 531,325 | -0.02(-0.28%) |
Sep 10, 2004 | 7.551 | 7.610 | 7.544 | 7.606 | 473,757 | +0.06(+0.73%) |
Sep 09, 2004 | 7.532 | 7.576 | 7.523 | 7.551 | 1,211,290 | +0.02(+0.25%) |
Sep 08, 2004 | 7.574 | 7.574 | 7.521 | 7.532 | 801,707 | -0.04(-0.56%) |
Sep 07, 2004 | 7.487 | 7.574 | 7.483 | 7.574 | 840,872 | +0.09(+1.19%) |
Sep 03, 2004 | 7.432 | 7.511 | 7.407 | 7.485 | 668,639 | +0.05(+0.71%) |
Sep 02, 2004 | 7.417 | 7.432 | 7.343 | 7.432 | 448,276 | +0.03(+0.37%) |
Sep 01, 2004 | 7.364 | 7.468 | 7.337 | 7.405 | 1,268,858 | +0.17(+2.28%) |
Aug 31, 2004 | 7.171 | 7.239 | 7.171 | 7.239 | 591,253 | +0.04(+0.62%) |
Aug 30, 2004 | 7.229 | 7.280 | 7.152 | 7.195 | 754,048 | -0.05(-0.70%) |
Aug 27, 2004 | 7.205 | 7.265 | 7.191 | 7.246 | 589,365 | -0.05(-0.67%) |
Aug 26, 2004 | 7.241 | 7.294 | 7.224 | 7.294 | 553,503 | +0.05(+0.73%) |
Aug 25, 2004 | 7.201 | 7.267 | 7.180 | 7.241 | 827,659 | +0.04(+0.59%) |
Aug 24, 2004 | 7.201 | 7.203 | 7.150 | 7.199 | 637,024 | +0.02(+0.30%) |
Aug 23, 2004 | 7.195 | 7.203 | 7.140 | 7.178 | 687,042 | +0.00(+0.06%) |
Aug 20, 2004 | 7.123 | 7.174 | 7.097 | 7.174 | 443,557 | +0.05(+0.71%) |
Aug 19, 2004 | 7.046 | 7.135 | 7.046 | 7.123 | 754,048 | +0.06(+0.78%) |
Aug 18, 2004 | 6.989 | 7.087 | 6.989 | 7.068 | 755,463 | +0.07(+1.00%) |
Aug 17, 2004 | 7.013 | 7.015 | 6.972 | 6.998 | 585,590 | -0.02(-0.24%) |
Aug 16, 2004 | 6.934 | 7.015 | 6.930 | 7.015 | 685,155 | +0.07(+0.98%) |
Aug 13, 2004 | 6.983 | 7.013 | 6.928 | 6.947 | 644,574 | -0.05(-0.67%) |
Aug 12, 2004 | 6.993 | 7.010 | 6.943 | 6.993 | 768,204 | +0.02(+0.30%) |
Aug 11, 2004 | 6.987 | 7.000 | 6.921 | 6.972 | 844,175 | -0.04(-0.51%) |
Aug 10, 2004 | 7.004 | 7.010 | 6.979 | 7.008 | 924,865 | +0.01(+0.21%) |
Aug 09, 2004 | 7.008 | 7.044 | 6.983 | 6.993 | 720,545 | +0.04(+0.55%) |
Aug 06, 2004 | 6.993 | 7.055 | 6.936 | 6.955 | 1,272,633 | -0.09(-1.23%) |
Aug 05, 2004 | 6.993 | 7.055 | 6.972 | 7.042 | 1,192,415 | +0.06(+0.82%) |
Aug 04, 2004 | 6.979 | 6.991 | 6.960 | 6.985 | 1,098,041 | +0.01(+0.21%) |
Aug 03, 2004 | 6.951 | 6.987 | 6.945 | 6.970 | 1,056,516 | +0.03(+0.46%) |