Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 8.143 | 8.228 | 8.060 | 8.194 | 377,636 | +0.05(+0.63%) |
Oct 28, 2004 | 8.149 | 8.149 | 8.030 | 8.143 | 414,881 | -0.00(-0.05%) |
Oct 27, 2004 | 8.113 | 8.168 | 8.060 | 8.147 | 643,537 | +0.04(+0.47%) |
Oct 26, 2004 | 7.943 | 8.111 | 7.933 | 8.109 | 458,255 | +0.15(+1.95%) |
Oct 25, 2004 | 7.905 | 8.081 | 7.905 | 7.954 | 803,361 | +0.07(+0.89%) |
Oct 22, 2004 | 7.997 | 8.005 | 7.882 | 7.884 | 426,196 | -0.14(-1.80%) |
Oct 21, 2004 | 8.060 | 8.126 | 8.026 | 8.028 | 661,924 | -0.04(-0.45%) |
Oct 20, 2004 | 8.066 | 8.134 | 8.035 | 8.064 | 1,012,216 | -0.00(-0.03%) |
Oct 19, 2004 | 7.922 | 8.090 | 7.901 | 8.066 | 1,091,421 | +0.20(+2.51%) |
Oct 18, 2004 | 7.880 | 7.999 | 7.827 | 7.869 | 766,587 | -0.01(-0.13%) |
Oct 15, 2004 | 7.901 | 7.954 | 7.852 | 7.880 | 713,784 | -0.01(-0.08%) |
Oct 14, 2004 | 7.912 | 7.969 | 7.886 | 7.886 | 605,349 | -0.04(-0.56%) |
Oct 13, 2004 | 8.166 | 8.187 | 7.869 | 7.931 | 1,231,443 | -0.19(-2.32%) |
Oct 12, 2004 | 7.986 | 8.160 | 7.984 | 8.120 | 692,097 | +0.11(+1.35%) |
Oct 11, 2004 | 8.056 | 8.073 | 8.003 | 8.011 | 413,467 | -0.04(-0.45%) |
Oct 08, 2004 | 8.007 | 8.075 | 7.986 | 8.047 | 587,434 | +0.04(+0.56%) |
Oct 07, 2004 | 8.134 | 8.134 | 7.999 | 8.003 | 1,189,483 | -0.10(-1.23%) |
Oct 06, 2004 | 8.336 | 8.336 | 8.073 | 8.103 | 1,436,998 | -0.28(-3.29%) |
Oct 05, 2004 | 8.120 | 8.425 | 8.081 | 8.378 | 2,222,915 | +0.32(+4.00%) |
Oct 04, 2004 | 8.018 | 8.094 | 8.011 | 8.056 | 1,113,579 | +0.04(+0.48%) |
Oct 01, 2004 | 7.924 | 8.060 | 7.912 | 8.018 | 964,599 | +0.11(+1.45%) |
Sep 30, 2004 | 7.837 | 7.922 | 7.835 | 7.903 | 1,030,131 | +0.08(+1.09%) |
Sep 29, 2004 | 7.742 | 7.844 | 7.742 | 7.818 | 630,808 | +0.08(+1.07%) |
Sep 28, 2004 | 7.712 | 7.763 | 7.697 | 7.736 | 794,403 | +0.08(+1.00%) |
Sep 27, 2004 | 7.606 | 7.702 | 7.587 | 7.659 | 891,523 | +0.03(+0.42%) |
Sep 24, 2004 | 7.466 | 7.649 | 7.466 | 7.627 | 1,218,242 | +0.15(+2.04%) |
Sep 23, 2004 | 7.540 | 7.562 | 7.462 | 7.475 | 1,114,993 | -0.07(-0.96%) |
Sep 22, 2004 | 7.604 | 7.604 | 7.547 | 7.547 | 913,210 | -0.05(-0.64%) |
Sep 21, 2004 | 7.613 | 7.613 | 7.562 | 7.596 | 928,768 | -0.01(-0.19%) |
Sep 20, 2004 | 7.627 | 7.636 | 7.568 | 7.610 | 791,103 | -0.05(-0.64%) |
Sep 17, 2004 | 7.661 | 7.678 | 7.623 | 7.659 | 746,315 | -0.00(-0.03%) |
Sep 16, 2004 | 7.602 | 7.670 | 7.593 | 7.661 | 599,692 | +0.05(+0.64%) |
Sep 15, 2004 | 7.562 | 7.625 | 7.562 | 7.613 | 472,870 | +0.05(+0.67%) |
Sep 14, 2004 | 7.602 | 7.784 | 7.562 | 7.562 | 760,930 | -0.03(-0.39%) |
Sep 13, 2004 | 7.613 | 7.613 | 7.583 | 7.591 | 530,859 | -0.02(-0.28%) |
Sep 10, 2004 | 7.557 | 7.617 | 7.551 | 7.613 | 473,341 | +0.06(+0.73%) |
Sep 09, 2004 | 7.538 | 7.583 | 7.530 | 7.557 | 1,210,227 | +0.02(+0.25%) |
Sep 08, 2004 | 7.581 | 7.581 | 7.528 | 7.538 | 801,004 | -0.04(-0.56%) |
Sep 07, 2004 | 7.494 | 7.581 | 7.490 | 7.581 | 840,134 | +0.09(+1.19%) |
Sep 03, 2004 | 7.439 | 7.517 | 7.413 | 7.492 | 668,053 | +0.05(+0.71%) |
Sep 02, 2004 | 7.424 | 7.439 | 7.350 | 7.439 | 447,883 | +0.03(+0.37%) |
Sep 01, 2004 | 7.371 | 7.475 | 7.343 | 7.411 | 1,267,745 | +0.17(+2.28%) |
Aug 31, 2004 | 7.178 | 7.246 | 7.178 | 7.246 | 590,734 | +0.04(+0.62%) |
Aug 30, 2004 | 7.235 | 7.286 | 7.159 | 7.201 | 753,386 | -0.05(-0.70%) |
Aug 27, 2004 | 7.212 | 7.271 | 7.197 | 7.252 | 588,848 | -0.05(-0.67%) |
Aug 26, 2004 | 7.248 | 7.301 | 7.231 | 7.301 | 553,018 | +0.05(+0.73%) |
Aug 25, 2004 | 7.207 | 7.273 | 7.186 | 7.248 | 826,934 | +0.04(+0.59%) |
Aug 24, 2004 | 7.207 | 7.210 | 7.157 | 7.205 | 636,465 | +0.02(+0.30%) |
Aug 23, 2004 | 7.201 | 7.210 | 7.146 | 7.184 | 686,440 | +0.00(+0.06%) |
Aug 20, 2004 | 7.129 | 7.180 | 7.104 | 7.180 | 443,168 | +0.05(+0.71%) |
Aug 19, 2004 | 7.053 | 7.142 | 7.053 | 7.129 | 753,386 | +0.06(+0.78%) |
Aug 18, 2004 | 6.995 | 7.093 | 6.995 | 7.074 | 754,801 | +0.07(+1.00%) |
Aug 17, 2004 | 7.019 | 7.021 | 6.978 | 7.004 | 585,077 | -0.02(-0.24%) |
Aug 16, 2004 | 6.940 | 7.021 | 6.936 | 7.021 | 684,554 | +0.07(+0.98%) |
Aug 13, 2004 | 6.989 | 7.019 | 6.934 | 6.953 | 644,009 | -0.05(-0.67%) |
Aug 12, 2004 | 7.000 | 7.017 | 6.949 | 7.000 | 767,530 | +0.02(+0.30%) |
Aug 11, 2004 | 6.993 | 7.006 | 6.927 | 6.978 | 843,435 | -0.04(-0.51%) |
Aug 10, 2004 | 7.010 | 7.017 | 6.985 | 7.014 | 924,054 | +0.01(+0.21%) |
Aug 09, 2004 | 7.014 | 7.051 | 6.989 | 7.000 | 719,913 | +0.04(+0.55%) |
Aug 06, 2004 | 7.000 | 7.061 | 6.942 | 6.961 | 1,271,517 | -0.09(-1.23%) |
Aug 05, 2004 | 7.000 | 7.061 | 6.978 | 7.048 | 1,191,369 | +0.06(+0.82%) |
Aug 04, 2004 | 6.985 | 6.997 | 6.966 | 6.991 | 1,097,078 | +0.01(+0.21%) |
Aug 03, 2004 | 6.957 | 6.993 | 6.951 | 6.976 | 1,055,590 | +0.03(+0.46%) |