Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 8.177 | 8.236 | 8.167 | 8.230 | 204,691 | +0.06(+0.78%) |
Oct 28, 2004 | 8.193 | 8.220 | 8.145 | 8.167 | 392,842 | +0.04(+0.52%) |
Oct 27, 2004 | 8.081 | 8.161 | 8.065 | 8.124 | 505,995 | +0.09(+1.06%) |
Oct 26, 2004 | 8.044 | 8.076 | 8.002 | 8.039 | 363,332 | +0.05(+0.67%) |
Oct 25, 2004 | 7.932 | 8.007 | 7.927 | 7.986 | 636,629 | +0.04(+0.54%) |
Oct 22, 2004 | 7.954 | 7.986 | 7.874 | 7.943 | 319,160 | -0.02(-0.20%) |
Oct 21, 2004 | 7.916 | 7.959 | 7.890 | 7.959 | 202,247 | +0.12(+1.56%) |
Oct 20, 2004 | 7.901 | 7.901 | 7.821 | 7.837 | 211,270 | +0.04(+0.55%) |
Oct 19, 2004 | 7.831 | 7.885 | 7.794 | 7.794 | 195,481 | -0.03(-0.34%) |
Oct 18, 2004 | 7.879 | 7.879 | 7.768 | 7.821 | 241,720 | -0.07(-0.88%) |
Oct 15, 2004 | 7.901 | 7.911 | 7.858 | 7.890 | 115,973 | +0.07(+0.95%) |
Oct 14, 2004 | 7.821 | 7.869 | 7.794 | 7.815 | 780,421 | +0.02(+0.20%) |
Oct 13, 2004 | 7.826 | 7.826 | 7.725 | 7.799 | 571,030 | -0.12(-1.48%) |
Oct 12, 2004 | 7.874 | 7.927 | 7.847 | 7.916 | 294,349 | -0.01(-0.07%) |
Oct 11, 2004 | 7.906 | 7.922 | 7.885 | 7.922 | 173,677 | +0.03(+0.34%) |
Oct 08, 2004 | 7.858 | 7.901 | 7.826 | 7.895 | 234,201 | +0.08(+1.02%) |
Oct 07, 2004 | 7.789 | 7.842 | 7.773 | 7.815 | 159,580 | +0.01(+0.08%) |
Oct 06, 2004 | 7.768 | 7.810 | 7.725 | 7.809 | 177,248 | +0.03(+0.33%) |
Oct 05, 2004 | 7.794 | 7.821 | 7.768 | 7.783 | 169,918 | -0.01(-0.14%) |
Oct 04, 2004 | 7.805 | 7.805 | 7.768 | 7.794 | 529,303 | +0.03(+0.34%) |
Oct 01, 2004 | 7.741 | 7.789 | 7.704 | 7.768 | 308,822 | +0.04(+0.55%) |
Sep 30, 2004 | 7.608 | 7.752 | 7.608 | 7.725 | 545,092 | +0.09(+1.11%) |
Sep 29, 2004 | 7.640 | 7.645 | 7.581 | 7.640 | 200,368 | +0.05(+0.63%) |
Sep 28, 2004 | 7.528 | 7.592 | 7.528 | 7.592 | 137,400 | +0.12(+1.57%) |
Sep 27, 2004 | 7.480 | 7.523 | 7.475 | 7.475 | 87,778 | -0.05(-0.71%) |
Sep 24, 2004 | 7.523 | 7.528 | 7.491 | 7.528 | 104,131 | +0.03(+0.43%) |
Sep 23, 2004 | 7.470 | 7.528 | 7.470 | 7.496 | 132,325 | +0.08(+1.08%) |
Sep 22, 2004 | 7.395 | 7.448 | 7.395 | 7.416 | 159,016 | -0.01(-0.07%) |
Sep 21, 2004 | 7.395 | 7.432 | 7.368 | 7.422 | 130,634 | +0.05(+0.72%) |
Sep 20, 2004 | 7.326 | 7.374 | 7.321 | 7.368 | 78,568 | +0.01(+0.14%) |
Sep 17, 2004 | 7.321 | 7.358 | 7.315 | 7.358 | 74,621 | +0.04(+0.51%) |
Sep 16, 2004 | 7.331 | 7.368 | 7.289 | 7.321 | 159,768 | +0.01(+0.15%) |
Sep 15, 2004 | 7.342 | 7.347 | 7.283 | 7.310 | 95,109 | -0.07(-1.01%) |
Sep 14, 2004 | 7.342 | 7.395 | 7.342 | 7.384 | 124,619 | +0.09(+1.24%) |
Sep 13, 2004 | 7.289 | 7.310 | 7.267 | 7.294 | 74,433 | +0.02(+0.29%) |
Sep 10, 2004 | 7.198 | 7.294 | 7.198 | 7.273 | 212,022 | +0.10(+1.41%) |
Sep 09, 2004 | 7.145 | 7.172 | 7.113 | 7.172 | 52,441 | -0.04(-0.52%) |
Sep 08, 2004 | 7.156 | 7.235 | 7.118 | 7.209 | 133,641 | -0.01(-0.07%) |
Sep 07, 2004 | 7.161 | 7.235 | 7.156 | 7.214 | 225,931 | +0.07(+1.04%) |
Sep 03, 2004 | 7.140 | 7.177 | 7.113 | 7.140 | 60,899 | -0.14(-1.90%) |
Sep 02, 2004 | 7.214 | 7.278 | 7.204 | 7.278 | 65,035 | +0.00(+0.00%) |
Sep 01, 2004 | 7.289 | 7.294 | 7.235 | 7.278 | 97,364 | +0.07(+1.03%) |
Aug 31, 2004 | 7.129 | 7.257 | 7.129 | 7.204 | 53,945 | +0.09(+1.27%) |
Aug 30, 2004 | 7.129 | 7.182 | 7.113 | 7.113 | 69,922 | -0.10(-1.40%) |
Aug 27, 2004 | 7.251 | 7.251 | 7.177 | 7.214 | 90,973 | +0.07(+1.03%) |
Aug 26, 2004 | 7.129 | 7.156 | 7.108 | 7.141 | 66,350 | +0.02(+0.24%) |
Aug 25, 2004 | 7.113 | 7.182 | 7.113 | 7.124 | 40,224 | -0.02(-0.30%) |
Aug 24, 2004 | 7.209 | 7.209 | 7.118 | 7.145 | 117,852 | -0.13(-1.76%) |
Aug 23, 2004 | 7.326 | 7.337 | 7.246 | 7.273 | 72,741 | -0.02(-0.29%) |
Aug 20, 2004 | 7.267 | 7.294 | 7.241 | 7.294 | 49,622 | +0.04(+0.59%) |
Aug 19, 2004 | 7.182 | 7.262 | 7.172 | 7.251 | 73,681 | +0.07(+1.04%) |
Aug 18, 2004 | 7.118 | 7.177 | 7.098 | 7.177 | 21,803 | +0.03(+0.45%) |
Aug 17, 2004 | 7.204 | 7.204 | 7.129 | 7.145 | 44,735 | -0.04(-0.52%) |
Aug 16, 2004 | 7.140 | 7.182 | 7.129 | 7.182 | 39,660 | +0.04(+0.60%) |
Aug 13, 2004 | 7.076 | 7.140 | 7.076 | 7.140 | 113,341 | +0.05(+0.68%) |
Aug 12, 2004 | 7.102 | 7.134 | 7.071 | 7.092 | 65,223 | -0.06(-0.82%) |
Aug 11, 2004 | 7.140 | 7.161 | 7.124 | 7.150 | 80,448 | +0.01(+0.07%) |
Aug 10, 2004 | 7.156 | 7.177 | 7.129 | 7.145 | 66,350 | -0.03(-0.44%) |
Aug 09, 2004 | 7.129 | 7.204 | 7.129 | 7.177 | 143,415 | +0.06(+0.90%) |
Aug 06, 2004 | 7.113 | 7.166 | 6.969 | 7.113 | 69,734 | -0.02(-0.22%) |
Aug 05, 2004 | 7.102 | 7.140 | 7.076 | 7.129 | 28,758 | -0.01(-0.07%) |
Aug 04, 2004 | 7.113 | 7.188 | 7.108 | 7.134 | 88,906 | -0.03(-0.45%) |
Aug 03, 2004 | 7.150 | 7.182 | 7.134 | 7.166 | 119,920 | +0.04(+0.52%) |