Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 8.108 | 8.210 | 8.108 | 8.184 | 37,690 | +0.11(+1.38%) |
Oct 28, 2004 | 8.042 | 8.073 | 8.042 | 8.073 | 2,762 | -0.01(-0.06%) |
Oct 27, 2004 | 8.073 | 8.098 | 8.073 | 8.078 | 4,538 | +0.04(+0.44%) |
Oct 26, 2004 | 8.058 | 8.073 | 8.032 | 8.042 | 11,050 | -0.01(-0.06%) |
Oct 25, 2004 | 8.083 | 8.083 | 8.042 | 8.047 | 3,551 | +0.01(+0.06%) |
Oct 22, 2004 | 8.179 | 8.179 | 8.042 | 8.042 | 13,813 | -0.14(-1.67%) |
Oct 21, 2004 | 8.063 | 8.184 | 8.058 | 8.179 | 28,810 | +0.12(+1.51%) |
Oct 20, 2004 | 8.017 | 8.058 | 8.007 | 8.058 | 11,050 | +0.06(+0.70%) |
Oct 19, 2004 | 8.027 | 8.027 | 8.002 | 8.002 | 4,933 | -0.03(-0.38%) |
Oct 18, 2004 | 7.992 | 8.032 | 7.992 | 8.032 | 3,946 | +0.05(+0.63%) |
Oct 15, 2004 | 7.992 | 7.992 | 7.956 | 7.982 | 1,775 | +0.01(+0.13%) |
Oct 14, 2004 | 7.951 | 7.976 | 7.941 | 7.971 | 4,341 | +0.02(+0.25%) |
Oct 13, 2004 | 7.951 | 7.951 | 7.951 | 7.951 | 2,565 | -0.04(-0.51%) |
Oct 12, 2004 | 7.936 | 8.017 | 7.936 | 7.992 | 11,247 | +0.07(+0.83%) |
Oct 11, 2004 | 7.926 | 7.936 | 7.926 | 7.926 | 6,117 | -0.01(-0.06%) |
Oct 08, 2004 | 7.982 | 7.982 | 7.926 | 7.931 | 14,997 | -0.05(-0.63%) |
Oct 07, 2004 | 8.027 | 8.027 | 7.976 | 7.982 | 21,706 | -0.04(-0.44%) |
Oct 06, 2004 | 7.966 | 8.027 | 7.961 | 8.017 | 4,538 | +0.08(+1.02%) |
Oct 05, 2004 | 8.068 | 8.078 | 7.926 | 7.936 | 19,141 | -0.14(-1.69%) |
Oct 04, 2004 | 8.007 | 8.073 | 7.956 | 8.073 | 14,602 | +0.02(+0.19%) |
Oct 01, 2004 | 7.900 | 8.088 | 7.900 | 8.058 | 16,970 | +0.16(+1.99%) |
Sep 30, 2004 | 7.921 | 7.921 | 7.885 | 7.900 | 10,655 | -0.02(-0.19%) |
Sep 29, 2004 | 7.870 | 7.926 | 7.855 | 7.916 | 5,525 | +0.05(+0.58%) |
Sep 28, 2004 | 7.931 | 7.931 | 7.870 | 7.870 | 2,367 | -0.04(-0.45%) |
Sep 27, 2004 | 7.916 | 7.936 | 7.890 | 7.906 | 4,735 | -0.02(-0.26%) |
Sep 24, 2004 | 7.890 | 7.926 | 7.890 | 7.926 | 1,578 | -0.01(-0.13%) |
Sep 23, 2004 | 7.911 | 7.936 | 7.900 | 7.936 | 4,735 | -0.02(-0.19%) |
Sep 22, 2004 | 8.007 | 8.007 | 7.951 | 7.951 | 6,709 | -0.01(-0.06%) |
Sep 21, 2004 | 7.956 | 8.032 | 7.916 | 7.956 | 18,154 | -0.02(-0.25%) |
Sep 20, 2004 | 7.997 | 7.997 | 7.906 | 7.976 | 16,378 | -0.01(-0.06%) |
Sep 17, 2004 | 7.880 | 7.982 | 7.880 | 7.982 | 9,077 | +0.07(+0.83%) |
Sep 16, 2004 | 7.906 | 7.956 | 7.906 | 7.916 | 5,525 | +0.01(+0.13%) |
Sep 15, 2004 | 7.906 | 7.906 | 7.906 | 7.906 | 4,933 | +0.02(+0.26%) |
Sep 14, 2004 | 7.870 | 7.926 | 7.870 | 7.885 | 19,930 | +0.02(+0.26%) |
Sep 13, 2004 | 7.860 | 7.865 | 7.860 | 7.865 | 1,183 | +0.01(+0.13%) |
Sep 10, 2004 | 7.850 | 7.865 | 7.814 | 7.855 | 10,655 | +0.00(+0.00%) |
Sep 09, 2004 | 7.951 | 7.982 | 7.855 | 7.855 | 14,799 | -0.05(-0.64%) |
Sep 08, 2004 | 7.845 | 7.926 | 7.845 | 7.906 | 9,077 | +0.06(+0.78%) |
Sep 07, 2004 | 7.906 | 7.906 | 7.804 | 7.845 | 21,311 | -0.07(-0.90%) |
Sep 03, 2004 | 7.946 | 7.946 | 7.916 | 7.916 | 2,565 | -0.06(-0.76%) |
Sep 02, 2004 | 7.936 | 7.982 | 7.936 | 7.976 | 2,959 | +0.04(+0.45%) |
Sep 01, 2004 | 7.794 | 7.982 | 7.794 | 7.941 | 45,188 | +0.02(+0.26%) |
Aug 31, 2004 | 7.845 | 7.921 | 7.845 | 7.921 | 20,719 | +0.13(+1.63%) |
Aug 30, 2004 | 7.779 | 7.830 | 7.754 | 7.794 | 9,866 | -0.04(-0.45%) |
Aug 27, 2004 | 7.708 | 7.830 | 7.703 | 7.830 | 15,786 | +0.05(+0.59%) |
Aug 26, 2004 | 7.804 | 7.835 | 7.728 | 7.784 | 12,826 | -0.02(-0.26%) |
Aug 25, 2004 | 7.779 | 7.804 | 7.754 | 7.804 | 9,077 | +0.03(+0.33%) |
Aug 24, 2004 | 7.754 | 7.779 | 7.754 | 7.779 | 5,525 | +0.00(+0.00%) |
Aug 23, 2004 | 7.754 | 7.779 | 7.708 | 7.779 | 10,261 | +0.04(+0.46%) |
Aug 20, 2004 | 7.743 | 7.743 | 7.743 | 7.743 | 1,973 | -0.06(-0.71%) |
Aug 19, 2004 | 7.754 | 7.804 | 7.754 | 7.799 | 23,679 | +0.03(+0.39%) |
Aug 18, 2004 | 7.754 | 7.769 | 7.754 | 7.769 | 3,354 | -0.04(-0.45%) |
Aug 17, 2004 | 7.804 | 7.804 | 7.779 | 7.804 | 15,983 | -0.04(-0.52%) |
Aug 16, 2004 | 7.728 | 7.845 | 7.728 | 7.845 | 8,287 | +0.17(+2.18%) |
Aug 13, 2004 | 7.718 | 7.718 | 7.677 | 7.677 | 8,879 | -0.05(-0.66%) |
Aug 12, 2004 | 7.743 | 7.743 | 7.728 | 7.728 | 2,565 | -0.09(-1.17%) |
Aug 11, 2004 | 7.830 | 7.850 | 7.799 | 7.819 | 1,775 | +0.04(+0.52%) |
Aug 10, 2004 | 7.830 | 7.830 | 7.779 | 7.779 | 3,749 | -0.03(-0.32%) |
Aug 09, 2004 | 7.830 | 7.840 | 7.804 | 7.804 | 12,629 | -0.04(-0.45%) |
Aug 06, 2004 | 7.571 | 8.108 | 7.566 | 7.840 | 143,458 | +0.29(+3.90%) |
Aug 05, 2004 | 7.551 | 7.576 | 7.546 | 7.546 | 5,722 | -0.01(-0.07%) |
Aug 04, 2004 | 7.601 | 7.607 | 7.541 | 7.551 | 12,234 | -0.01(-0.07%) |
Aug 03, 2004 | 7.556 | 7.556 | 7.556 | 7.556 | 986 | -0.04(-0.47%) |