Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 7.722 | 7.767 | 7.712 | 7.712 | 29,735 | +0.01(+0.13%) |
Oct 28, 2004 | 7.757 | 7.832 | 7.667 | 7.702 | 32,329 | -0.05(-0.58%) |
Oct 27, 2004 | 7.732 | 7.747 | 7.717 | 7.747 | 78,230 | +0.04(+0.45%) |
Oct 26, 2004 | 7.737 | 7.742 | 7.697 | 7.712 | 30,932 | -0.01(-0.13%) |
Oct 25, 2004 | 7.717 | 7.722 | 7.692 | 7.722 | 7,184 | +0.01(+0.06%) |
Oct 22, 2004 | 7.652 | 7.717 | 7.652 | 7.717 | 17,960 | +0.07(+0.85%) |
Oct 21, 2004 | 7.647 | 7.697 | 7.612 | 7.652 | 32,529 | +0.01(+0.07%) |
Oct 20, 2004 | 7.652 | 7.667 | 7.632 | 7.647 | 22,351 | +0.03(+0.33%) |
Oct 19, 2004 | 7.642 | 7.662 | 7.622 | 7.622 | 10,177 | -0.02(-0.26%) |
Oct 18, 2004 | 7.662 | 7.662 | 7.637 | 7.642 | 11,973 | +0.02(+0.26%) |
Oct 15, 2004 | 7.617 | 7.657 | 7.617 | 7.622 | 33,726 | +0.02(+0.26%) |
Oct 14, 2004 | 7.612 | 7.612 | 7.571 | 7.601 | 11,375 | +0.00(+0.00%) |
Oct 13, 2004 | 7.586 | 7.601 | 7.571 | 7.601 | 33,926 | +0.04(+0.46%) |
Oct 12, 2004 | 7.591 | 7.596 | 7.556 | 7.566 | 22,351 | +0.03(+0.33%) |
Oct 11, 2004 | 7.591 | 7.612 | 7.536 | 7.541 | 14,967 | -0.02(-0.20%) |
Oct 08, 2004 | 7.601 | 7.617 | 7.556 | 7.556 | 10,577 | -0.02(-0.26%) |
Oct 07, 2004 | 7.561 | 7.606 | 7.561 | 7.576 | 14,368 | +0.02(+0.20%) |
Oct 06, 2004 | 7.617 | 7.617 | 7.536 | 7.561 | 8,780 | -0.02(-0.20%) |
Oct 05, 2004 | 7.627 | 7.662 | 7.576 | 7.576 | 19,357 | -0.01(-0.07%) |
Oct 04, 2004 | 7.632 | 7.632 | 7.576 | 7.581 | 6,585 | +0.00(+0.00%) |
Oct 01, 2004 | 7.627 | 7.627 | 7.576 | 7.581 | 12,971 | +0.01(+0.07%) |
Sep 30, 2004 | 7.657 | 7.657 | 7.576 | 7.576 | 11,375 | -0.07(-0.85%) |
Sep 29, 2004 | 7.637 | 7.642 | 7.581 | 7.642 | 13,370 | +0.06(+0.73%) |
Sep 28, 2004 | 7.657 | 7.712 | 7.586 | 7.586 | 28,538 | -0.04(-0.46%) |
Sep 27, 2004 | 7.707 | 7.707 | 7.571 | 7.622 | 15,965 | -0.04(-0.46%) |
Sep 24, 2004 | 7.727 | 7.727 | 7.586 | 7.657 | 15,366 | -0.03(-0.33%) |
Sep 23, 2004 | 7.566 | 7.687 | 7.566 | 7.682 | 11,973 | +0.12(+1.52%) |
Sep 22, 2004 | 7.612 | 7.612 | 7.531 | 7.566 | 14,169 | -0.01(-0.13%) |
Sep 21, 2004 | 7.581 | 7.612 | 7.576 | 7.576 | 7,982 | +0.05(+0.60%) |
Sep 20, 2004 | 7.571 | 7.591 | 7.531 | 7.531 | 7,383 | -0.05(-0.66%) |
Sep 17, 2004 | 7.657 | 7.657 | 7.571 | 7.581 | 23,548 | -0.08(-0.98%) |
Sep 16, 2004 | 7.622 | 7.717 | 7.596 | 7.657 | 50,889 | +0.06(+0.79%) |
Sep 15, 2004 | 7.566 | 7.601 | 7.521 | 7.596 | 12,971 | +0.12(+1.54%) |
Sep 14, 2004 | 7.566 | 7.566 | 7.481 | 7.481 | 7,783 | -0.04(-0.47%) |
Sep 13, 2004 | 7.566 | 7.566 | 7.516 | 7.516 | 6,984 | -0.03(-0.33%) |
Sep 10, 2004 | 7.531 | 7.566 | 7.526 | 7.541 | 20,555 | +0.04(+0.47%) |
Sep 09, 2004 | 7.536 | 7.536 | 7.491 | 7.506 | 11,175 | -0.01(-0.13%) |
Sep 08, 2004 | 7.491 | 7.516 | 7.471 | 7.516 | 5,986 | +0.03(+0.40%) |
Sep 07, 2004 | 7.516 | 7.541 | 7.461 | 7.486 | 12,971 | +0.02(+0.27%) |
Sep 03, 2004 | 7.536 | 7.536 | 7.381 | 7.466 | 11,973 | -0.02(-0.27%) |
Sep 02, 2004 | 7.531 | 7.536 | 7.471 | 7.486 | 10,776 | -0.03(-0.40%) |
Sep 01, 2004 | 7.506 | 7.536 | 7.506 | 7.516 | 11,175 | +0.03(+0.33%) |
Aug 31, 2004 | 7.511 | 7.511 | 7.466 | 7.491 | 7,383 | +0.00(+0.00%) |
Aug 30, 2004 | 7.491 | 7.511 | 7.481 | 7.491 | 17,960 | +0.04(+0.47%) |
Aug 27, 2004 | 7.506 | 7.516 | 7.446 | 7.456 | 15,965 | -0.01(-0.13%) |
Aug 26, 2004 | 7.486 | 7.486 | 7.426 | 7.466 | 30,134 | +0.03(+0.40%) |
Aug 25, 2004 | 7.456 | 7.516 | 7.391 | 7.436 | 34,524 | -0.13(-1.72%) |
Aug 24, 2004 | 7.491 | 7.566 | 7.491 | 7.566 | 7,383 | +0.03(+0.40%) |
Aug 23, 2004 | 7.591 | 7.591 | 7.526 | 7.536 | 12,373 | -0.06(-0.73%) |
Aug 20, 2004 | 7.586 | 7.591 | 7.586 | 7.591 | 11,774 | +0.04(+0.46%) |
Aug 19, 2004 | 7.446 | 7.556 | 7.446 | 7.556 | 13,969 | +0.02(+0.20%) |
Aug 18, 2004 | 7.531 | 7.541 | 7.521 | 7.541 | 7,184 | +0.05(+0.60%) |
Aug 17, 2004 | 7.461 | 7.511 | 7.461 | 7.496 | 21,752 | -0.02(-0.20%) |
Aug 16, 2004 | 7.451 | 7.516 | 7.451 | 7.511 | 21,553 | +0.04(+0.54%) |
Aug 13, 2004 | 7.476 | 7.506 | 7.471 | 7.471 | 9,978 | -0.01(-0.07%) |
Aug 12, 2004 | 7.511 | 7.531 | 7.471 | 7.476 | 12,373 | +0.01(+0.13%) |
Aug 11, 2004 | 7.486 | 7.531 | 7.441 | 7.466 | 7,982 | +0.04(+0.47%) |
Aug 10, 2004 | 7.516 | 7.516 | 7.411 | 7.431 | 34,724 | -0.11(-1.40%) |
Aug 09, 2004 | 7.471 | 7.536 | 7.471 | 7.536 | 49,093 | +0.09(+1.21%) |
Aug 06, 2004 | 7.366 | 7.456 | 7.366 | 7.446 | 11,574 | +0.07(+0.95%) |
Aug 05, 2004 | 7.356 | 7.376 | 7.356 | 7.376 | 7,783 | -0.03(-0.34%) |
Aug 04, 2004 | 7.366 | 7.411 | 7.346 | 7.401 | 13,969 | +0.06(+0.75%) |
Aug 03, 2004 | 7.391 | 7.391 | 7.316 | 7.346 | 8,980 | -0.02(-0.27%) |