Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 8.138 | 8.223 | 8.055 | 8.189 | 377,858 | +0.05(+0.63%) |
Oct 28, 2004 | 8.144 | 8.144 | 8.026 | 8.138 | 415,125 | -0.00(-0.05%) |
Oct 27, 2004 | 8.108 | 8.164 | 8.055 | 8.142 | 643,916 | +0.04(+0.47%) |
Oct 26, 2004 | 7.939 | 8.106 | 7.928 | 8.104 | 458,524 | +0.15(+1.95%) |
Oct 25, 2004 | 7.901 | 8.077 | 7.901 | 7.949 | 803,833 | +0.07(+0.89%) |
Oct 22, 2004 | 7.992 | 8.000 | 7.877 | 7.879 | 426,446 | -0.14(-1.80%) |
Oct 21, 2004 | 8.055 | 8.121 | 8.021 | 8.024 | 662,313 | -0.04(-0.45%) |
Oct 20, 2004 | 8.062 | 8.130 | 8.030 | 8.060 | 1,012,811 | -0.00(-0.03%) |
Oct 19, 2004 | 7.918 | 8.085 | 7.896 | 8.062 | 1,092,062 | +0.20(+2.51%) |
Oct 18, 2004 | 7.875 | 7.994 | 7.822 | 7.865 | 767,038 | -0.01(-0.13%) |
Oct 15, 2004 | 7.896 | 7.949 | 7.848 | 7.875 | 714,204 | -0.01(-0.08%) |
Oct 14, 2004 | 7.907 | 7.964 | 7.882 | 7.882 | 605,705 | -0.04(-0.56%) |
Oct 13, 2004 | 8.161 | 8.183 | 7.865 | 7.926 | 1,232,167 | -0.19(-2.32%) |
Oct 12, 2004 | 7.981 | 8.155 | 7.979 | 8.115 | 692,504 | +0.11(+1.35%) |
Oct 11, 2004 | 8.051 | 8.068 | 7.998 | 8.007 | 413,710 | -0.04(-0.45%) |
Oct 08, 2004 | 8.002 | 8.070 | 7.981 | 8.043 | 587,779 | +0.04(+0.56%) |
Oct 07, 2004 | 8.130 | 8.130 | 7.994 | 7.998 | 1,190,183 | -0.10(-1.23%) |
Oct 06, 2004 | 8.331 | 8.331 | 8.068 | 8.098 | 1,437,843 | -0.28(-3.29%) |
Oct 05, 2004 | 8.115 | 8.420 | 8.077 | 8.373 | 2,224,222 | +0.32(+4.00%) |
Oct 04, 2004 | 8.013 | 8.089 | 8.007 | 8.051 | 1,114,234 | +0.04(+0.48%) |
Oct 01, 2004 | 7.920 | 8.055 | 7.907 | 8.013 | 965,166 | +0.11(+1.45%) |
Sep 30, 2004 | 7.833 | 7.918 | 7.831 | 7.899 | 1,030,737 | +0.08(+1.09%) |
Sep 29, 2004 | 7.737 | 7.839 | 7.737 | 7.814 | 631,179 | +0.08(+1.07%) |
Sep 28, 2004 | 7.708 | 7.759 | 7.693 | 7.731 | 794,870 | +0.08(+1.00%) |
Sep 27, 2004 | 7.602 | 7.697 | 7.583 | 7.655 | 892,047 | +0.03(+0.42%) |
Sep 24, 2004 | 7.462 | 7.644 | 7.462 | 7.623 | 1,218,959 | +0.15(+2.04%) |
Sep 23, 2004 | 7.536 | 7.557 | 7.458 | 7.470 | 1,115,649 | -0.07(-0.96%) |
Sep 22, 2004 | 7.600 | 7.600 | 7.542 | 7.542 | 913,747 | -0.05(-0.64%) |
Sep 21, 2004 | 7.608 | 7.608 | 7.557 | 7.591 | 929,314 | -0.01(-0.20%) |
Sep 20, 2004 | 7.623 | 7.631 | 7.564 | 7.606 | 791,568 | -0.05(-0.64%) |
Sep 17, 2004 | 7.657 | 7.674 | 7.619 | 7.655 | 746,753 | -0.00(-0.03%) |
Sep 16, 2004 | 7.598 | 7.665 | 7.589 | 7.657 | 600,044 | +0.05(+0.64%) |
Sep 15, 2004 | 7.557 | 7.621 | 7.557 | 7.608 | 473,148 | +0.05(+0.67%) |
Sep 14, 2004 | 7.598 | 7.780 | 7.557 | 7.557 | 761,377 | -0.03(-0.39%) |
Sep 13, 2004 | 7.608 | 7.608 | 7.578 | 7.587 | 531,171 | -0.02(-0.28%) |
Sep 10, 2004 | 7.553 | 7.612 | 7.547 | 7.608 | 473,620 | +0.06(+0.73%) |
Sep 09, 2004 | 7.534 | 7.578 | 7.525 | 7.553 | 1,210,939 | +0.02(+0.25%) |
Sep 08, 2004 | 7.576 | 7.576 | 7.523 | 7.534 | 801,475 | -0.04(-0.56%) |
Sep 07, 2004 | 7.489 | 7.576 | 7.485 | 7.576 | 840,628 | +0.09(+1.19%) |
Sep 03, 2004 | 7.434 | 7.513 | 7.409 | 7.487 | 668,446 | +0.05(+0.71%) |
Sep 02, 2004 | 7.419 | 7.434 | 7.345 | 7.434 | 448,146 | +0.03(+0.37%) |
Sep 01, 2004 | 7.366 | 7.470 | 7.339 | 7.407 | 1,268,491 | +0.17(+2.28%) |
Aug 31, 2004 | 7.174 | 7.241 | 7.174 | 7.241 | 591,081 | +0.04(+0.62%) |
Aug 30, 2004 | 7.231 | 7.282 | 7.154 | 7.197 | 753,829 | -0.05(-0.70%) |
Aug 27, 2004 | 7.207 | 7.267 | 7.193 | 7.248 | 589,195 | -0.05(-0.67%) |
Aug 26, 2004 | 7.244 | 7.296 | 7.227 | 7.296 | 553,343 | +0.05(+0.73%) |
Aug 25, 2004 | 7.203 | 7.269 | 7.182 | 7.244 | 827,420 | +0.04(+0.59%) |
Aug 24, 2004 | 7.203 | 7.205 | 7.152 | 7.201 | 636,840 | +0.02(+0.30%) |
Aug 23, 2004 | 7.197 | 7.205 | 7.142 | 7.180 | 686,843 | +0.00(+0.06%) |
Aug 20, 2004 | 7.125 | 7.176 | 7.099 | 7.176 | 443,429 | +0.05(+0.71%) |
Aug 19, 2004 | 7.048 | 7.138 | 7.048 | 7.125 | 753,829 | +0.06(+0.78%) |
Aug 18, 2004 | 6.991 | 7.089 | 6.991 | 7.070 | 755,245 | +0.07(+1.00%) |
Aug 17, 2004 | 7.015 | 7.017 | 6.974 | 7.000 | 585,421 | -0.02(-0.24%) |
Aug 16, 2004 | 6.936 | 7.017 | 6.932 | 7.017 | 684,956 | +0.07(+0.98%) |
Aug 13, 2004 | 6.985 | 7.015 | 6.930 | 6.949 | 644,387 | -0.05(-0.67%) |
Aug 12, 2004 | 6.995 | 7.012 | 6.945 | 6.995 | 767,981 | +0.02(+0.30%) |
Aug 11, 2004 | 6.989 | 7.002 | 6.923 | 6.974 | 843,931 | -0.04(-0.51%) |
Aug 10, 2004 | 7.006 | 7.012 | 6.981 | 7.010 | 924,597 | +0.01(+0.21%) |
Aug 09, 2004 | 7.010 | 7.046 | 6.985 | 6.995 | 720,336 | +0.04(+0.55%) |
Aug 06, 2004 | 6.995 | 7.057 | 6.938 | 6.957 | 1,272,264 | -0.09(-1.23%) |
Aug 05, 2004 | 6.995 | 7.057 | 6.974 | 7.044 | 1,192,070 | +0.06(+0.82%) |
Aug 04, 2004 | 6.981 | 6.993 | 6.962 | 6.987 | 1,097,723 | +0.01(+0.21%) |
Aug 03, 2004 | 6.953 | 6.989 | 6.947 | 6.972 | 1,056,211 | +0.03(+0.46%) |