Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 7.728 | 7.741 | 7.591 | 7.663 | 30,953 | -0.09(-1.11%) |
Oct 28, 2004 | 7.749 | 7.765 | 7.587 | 7.749 | 25,715 | +0.00(+0.00%) |
Oct 27, 2004 | 7.728 | 7.770 | 7.576 | 7.749 | 29,525 | +0.06(+0.76%) |
Oct 26, 2004 | 7.486 | 7.690 | 7.446 | 7.690 | 21,429 | +0.23(+3.13%) |
Oct 25, 2004 | 7.413 | 7.497 | 7.350 | 7.457 | 30,953 | +0.02(+0.31%) |
Oct 22, 2004 | 7.612 | 7.612 | 7.434 | 7.434 | 34,763 | -0.22(-2.91%) |
Oct 21, 2004 | 7.658 | 7.696 | 7.625 | 7.656 | 33,334 | -0.05(-0.71%) |
Oct 20, 2004 | 7.665 | 7.715 | 7.665 | 7.711 | 9,048 | +0.06(+0.77%) |
Oct 19, 2004 | 7.969 | 7.978 | 7.652 | 7.652 | 33,334 | -0.31(-3.85%) |
Oct 18, 2004 | 7.574 | 7.971 | 7.574 | 7.959 | 50,478 | +0.36(+4.78%) |
Oct 15, 2004 | 7.327 | 7.612 | 7.327 | 7.595 | 22,381 | +0.25(+3.46%) |
Oct 14, 2004 | 7.350 | 7.396 | 7.268 | 7.341 | 50,002 | -0.08(-1.10%) |
Oct 13, 2004 | 7.539 | 7.541 | 7.423 | 7.423 | 10,952 | -0.14(-1.81%) |
Oct 12, 2004 | 7.612 | 7.612 | 7.507 | 7.560 | 8,095 | -0.05(-0.69%) |
Oct 11, 2004 | 7.612 | 7.690 | 7.612 | 7.612 | 22,381 | +0.21(+2.84%) |
Oct 08, 2004 | 7.534 | 7.539 | 7.402 | 7.402 | 15,238 | -0.16(-2.06%) |
Oct 07, 2004 | 7.560 | 7.560 | 7.427 | 7.558 | 20,953 | -0.04(-0.58%) |
Oct 06, 2004 | 7.728 | 7.728 | 7.497 | 7.602 | 23,810 | -0.10(-1.31%) |
Oct 05, 2004 | 7.707 | 7.778 | 7.702 | 7.702 | 14,286 | +0.03(+0.36%) |
Oct 04, 2004 | 7.476 | 7.822 | 7.476 | 7.675 | 56,669 | +0.18(+2.38%) |
Oct 01, 2004 | 7.329 | 7.497 | 7.297 | 7.497 | 17,619 | +0.19(+2.65%) |
Sep 30, 2004 | 7.224 | 7.339 | 7.213 | 7.303 | 34,763 | +0.06(+0.81%) |
Sep 29, 2004 | 7.297 | 7.297 | 7.234 | 7.245 | 48,573 | -0.03(-0.40%) |
Sep 28, 2004 | 7.213 | 7.274 | 7.213 | 7.274 | 97,147 | +0.06(+0.84%) |
Sep 27, 2004 | 7.255 | 7.257 | 7.213 | 7.213 | 49,049 | -0.04(-0.58%) |
Sep 24, 2004 | 7.255 | 7.285 | 7.255 | 7.255 | 21,905 | +0.00(+0.00%) |
Sep 23, 2004 | 7.234 | 7.287 | 7.234 | 7.255 | 29,048 | +0.00(+0.00%) |
Sep 22, 2004 | 7.192 | 7.255 | 7.192 | 7.255 | 52,383 | -0.01(-0.20%) |
Sep 21, 2004 | 7.329 | 7.348 | 7.255 | 7.270 | 23,334 | +0.00(+0.03%) |
Sep 20, 2004 | 7.297 | 7.341 | 7.224 | 7.268 | 53,335 | -0.04(-0.57%) |
Sep 17, 2004 | 7.373 | 7.379 | 7.310 | 7.310 | 63,812 | -0.07(-0.88%) |
Sep 16, 2004 | 7.297 | 7.497 | 7.297 | 7.375 | 40,478 | +0.00(+0.00%) |
Sep 15, 2004 | 7.339 | 7.400 | 7.337 | 7.375 | 93,337 | +0.01(+0.20%) |
Sep 14, 2004 | 7.308 | 7.381 | 7.308 | 7.360 | 60,479 | -0.16(-2.09%) |
Sep 13, 2004 | 7.549 | 7.553 | 7.446 | 7.518 | 16,667 | -0.02(-0.28%) |
Sep 10, 2004 | 7.560 | 7.570 | 7.392 | 7.539 | 37,144 | -0.03(-0.42%) |
Sep 09, 2004 | 7.329 | 7.759 | 7.297 | 7.570 | 76,194 | +0.22(+3.00%) |
Sep 08, 2004 | 7.444 | 7.444 | 7.297 | 7.350 | 41,430 | -0.05(-0.71%) |
Sep 07, 2004 | 7.268 | 7.413 | 7.268 | 7.402 | 19,524 | +0.14(+1.88%) |
Sep 03, 2004 | 7.444 | 7.455 | 7.161 | 7.266 | 43,811 | -0.18(-2.40%) |
Sep 02, 2004 | 7.728 | 7.728 | 7.287 | 7.444 | 90,480 | -0.30(-3.93%) |
Sep 01, 2004 | 7.562 | 7.770 | 7.539 | 7.749 | 197,152 | +0.19(+2.47%) |
Aug 31, 2004 | 7.528 | 7.581 | 7.528 | 7.562 | 264,298 | +0.03(+0.45%) |
Aug 30, 2004 | 7.245 | 7.560 | 7.245 | 7.528 | 131,910 | +0.18(+2.43%) |
Aug 27, 2004 | 7.560 | 7.581 | 7.350 | 7.350 | 80,003 | -0.20(-2.64%) |
Aug 26, 2004 | 7.528 | 7.560 | 7.528 | 7.549 | 103,338 | +0.02(+0.28%) |
Aug 25, 2004 | 7.528 | 7.539 | 7.486 | 7.528 | 29,048 | +0.00(+0.00%) |
Aug 24, 2004 | 7.507 | 7.528 | 7.486 | 7.528 | 67,145 | +0.03(+0.42%) |
Aug 23, 2004 | 7.528 | 7.537 | 7.497 | 7.497 | 16,667 | -0.01(-0.17%) |
Aug 20, 2004 | 7.549 | 7.560 | 7.507 | 7.509 | 25,239 | -0.07(-0.94%) |
Aug 19, 2004 | 7.644 | 7.644 | 7.581 | 7.581 | 7,143 | -0.09(-1.23%) |
Aug 18, 2004 | 7.717 | 7.723 | 7.675 | 7.675 | 56,669 | -0.03(-0.41%) |
Aug 17, 2004 | 7.805 | 7.805 | 7.707 | 7.707 | 17,619 | -0.10(-1.24%) |
Aug 16, 2004 | 7.803 | 7.822 | 7.770 | 7.803 | 17,143 | +0.02(+0.27%) |
Aug 13, 2004 | 7.795 | 7.843 | 7.770 | 7.782 | 40,001 | -0.01(-0.16%) |
Aug 12, 2004 | 7.826 | 7.875 | 7.795 | 7.795 | 25,715 | -0.03(-0.40%) |
Aug 11, 2004 | 7.921 | 7.921 | 7.826 | 7.826 | 41,430 | -0.09(-1.19%) |
Aug 10, 2004 | 7.833 | 7.936 | 7.833 | 7.921 | 13,333 | +0.08(+1.02%) |
Aug 09, 2004 | 7.912 | 7.912 | 7.841 | 7.841 | 19,524 | -0.07(-0.88%) |
Aug 06, 2004 | 7.891 | 7.936 | 7.854 | 7.910 | 30,001 | +0.00(+0.05%) |
Aug 05, 2004 | 7.938 | 7.959 | 7.896 | 7.906 | 16,191 | -0.04(-0.53%) |
Aug 04, 2004 | 7.927 | 8.001 | 7.921 | 7.948 | 13,333 | +0.01(+0.13%) |
Aug 03, 2004 | 7.975 | 7.980 | 7.917 | 7.938 | 44,287 | -0.03(-0.40%) |