Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 7.869 | 7.880 | 7.416 | 7.475 | 24,113 | -0.02(-0.30%) |
Oct 28, 2004 | 7.386 | 7.868 | 7.349 | 7.497 | 6,735 | +0.11(+1.51%) |
Oct 27, 2004 | 7.505 | 7.794 | 7.364 | 7.386 | 7,005 | -0.47(-5.95%) |
Oct 26, 2004 | 7.794 | 7.854 | 7.497 | 7.854 | 36,911 | +0.06(+0.76%) |
Oct 25, 2004 | 7.976 | 8.121 | 7.794 | 7.794 | 3,637 | -0.22(-2.78%) |
Oct 22, 2004 | 7.720 | 8.166 | 7.720 | 8.017 | 16,569 | +0.22(+2.86%) |
Oct 21, 2004 | 7.980 | 8.069 | 7.757 | 7.794 | 318,055 | +0.00(+0.00%) |
Oct 20, 2004 | 8.158 | 8.158 | 7.794 | 7.794 | 1,481 | -0.01(-0.10%) |
Oct 19, 2004 | 7.906 | 7.921 | 7.794 | 7.802 | 8,486 | -0.10(-1.31%) |
Oct 18, 2004 | 8.225 | 8.240 | 7.906 | 7.906 | 4,310 | -0.11(-1.39%) |
Oct 15, 2004 | 8.166 | 8.166 | 8.017 | 8.017 | 1,212 | +0.00(+0.00%) |
Oct 14, 2004 | 8.418 | 8.492 | 8.017 | 8.017 | 7,678 | -0.19(-2.26%) |
Oct 13, 2004 | 8.232 | 8.240 | 8.039 | 8.203 | 4,849 | -0.05(-0.63%) |
Oct 12, 2004 | 7.995 | 8.403 | 7.995 | 8.255 | 48,092 | +0.09(+1.09%) |
Oct 11, 2004 | 8.054 | 8.166 | 8.054 | 8.166 | 4,849 | +0.11(+1.38%) |
Oct 08, 2004 | 8.203 | 8.203 | 7.772 | 8.054 | 5,253 | +0.04(+0.46%) |
Oct 07, 2004 | 8.166 | 8.247 | 7.958 | 8.017 | 45,532 | -0.15(-1.82%) |
Oct 06, 2004 | 8.032 | 8.351 | 8.025 | 8.166 | 12,932 | +0.15(+1.85%) |
Oct 05, 2004 | 8.128 | 8.128 | 7.423 | 8.017 | 14,818 | -0.01(-0.09%) |
Oct 04, 2004 | 8.017 | 8.455 | 7.943 | 8.025 | 38,527 | +0.03(+0.37%) |
Oct 01, 2004 | 7.683 | 8.017 | 7.683 | 7.995 | 378,944 | +0.25(+3.26%) |
Sep 30, 2004 | 7.460 | 7.757 | 7.431 | 7.742 | 34,351 | +0.28(+3.78%) |
Sep 29, 2004 | 7.757 | 7.794 | 7.394 | 7.460 | 4,310 | -0.26(-3.37%) |
Sep 28, 2004 | 7.572 | 7.735 | 7.572 | 7.720 | 2,155 | +0.00(+0.00%) |
Sep 27, 2004 | 7.386 | 7.794 | 7.386 | 7.720 | 48,226 | +0.25(+3.38%) |
Sep 24, 2004 | 7.423 | 7.468 | 7.386 | 7.468 | 3,098 | +0.01(+0.20%) |
Sep 23, 2004 | 7.616 | 7.616 | 7.386 | 7.453 | 7,678 | -0.23(-3.00%) |
Sep 22, 2004 | 7.876 | 7.876 | 7.616 | 7.683 | 6,062 | -0.10(-1.33%) |
Sep 21, 2004 | 7.690 | 7.794 | 7.497 | 7.787 | 16,165 | +0.24(+3.25%) |
Sep 20, 2004 | 8.128 | 8.166 | 7.512 | 7.542 | 52,672 | -0.54(-6.70%) |
Sep 17, 2004 | 7.995 | 8.128 | 7.824 | 8.084 | 23,439 | +0.09(+1.11%) |
Sep 16, 2004 | 7.794 | 8.017 | 7.794 | 7.995 | 23,305 | +0.07(+0.84%) |
Sep 15, 2004 | 7.861 | 8.166 | 7.720 | 7.928 | 53,884 | +0.07(+0.95%) |
Sep 14, 2004 | 7.676 | 7.854 | 7.535 | 7.854 | 34,216 | +0.31(+4.13%) |
Sep 13, 2004 | 7.238 | 7.713 | 7.238 | 7.542 | 101,842 | +0.33(+4.53%) |
Sep 10, 2004 | 7.097 | 7.275 | 7.097 | 7.215 | 9,068 | +0.01(+0.21%) |
Sep 09, 2004 | 7.349 | 7.349 | 6.800 | 7.201 | 67,221 | +0.00(+0.00%) |
Sep 08, 2004 | 7.238 | 7.312 | 7.149 | 7.201 | 6,317 | -0.10(-1.42%) |
Sep 07, 2004 | 7.386 | 7.386 | 7.238 | 7.304 | 1,481 | -0.12(-1.60%) |
Sep 03, 2004 | 7.379 | 7.423 | 7.052 | 7.423 | 3,906 | +0.19(+2.56%) |
Sep 02, 2004 | 7.349 | 7.646 | 7.230 | 7.238 | 15,357 | -0.01(-0.10%) |
Sep 01, 2004 | 6.874 | 7.319 | 6.874 | 7.245 | 90,391 | +0.45(+6.67%) |
Aug 31, 2004 | 6.681 | 6.859 | 6.607 | 6.792 | 58,060 | +0.13(+1.89%) |
Aug 30, 2004 | 6.236 | 6.703 | 6.236 | 6.666 | 112,215 | +0.04(+0.56%) |
Aug 27, 2004 | 6.703 | 6.703 | 6.607 | 6.629 | 156,400 | -0.04(-0.56%) |
Aug 26, 2004 | 6.681 | 6.681 | 6.421 | 6.666 | 126,629 | +0.43(+6.90%) |
Aug 25, 2004 | 6.495 | 6.532 | 6.213 | 6.236 | 4,445 | -0.11(-1.75%) |
Aug 24, 2004 | 6.310 | 6.347 | 6.236 | 6.347 | 106,287 | +0.13(+2.15%) |
Aug 23, 2004 | 6.681 | 6.681 | 6.198 | 6.213 | 4,991 | -0.32(-4.89%) |
Aug 20, 2004 | 6.458 | 6.570 | 6.406 | 6.532 | 127,168 | +0.09(+1.38%) |
Aug 19, 2004 | 6.510 | 6.510 | 6.391 | 6.443 | 4,984 | -0.05(-0.80%) |
Aug 18, 2004 | 6.273 | 6.525 | 6.273 | 6.495 | 145,758 | +0.19(+2.94%) |
Aug 17, 2004 | 6.013 | 6.310 | 6.013 | 6.310 | 10,642 | +0.20(+3.28%) |
Aug 16, 2004 | 6.013 | 6.421 | 6.013 | 6.109 | 56,848 | +0.28(+4.84%) |
Aug 13, 2004 | 5.857 | 5.857 | 5.679 | 5.827 | 20,341 | -0.04(-0.63%) |
Aug 12, 2004 | 5.939 | 5.946 | 5.864 | 5.864 | 6,331 | -0.07(-1.25%) |
Aug 11, 2004 | 6.124 | 6.124 | 5.939 | 5.939 | 30,310 | -0.22(-3.50%) |
Aug 10, 2004 | 6.421 | 6.421 | 6.124 | 6.154 | 30,310 | -0.16(-2.47%) |
Aug 09, 2004 | 6.495 | 6.495 | 6.310 | 6.310 | 30,849 | -0.19(-2.86%) |
Aug 06, 2004 | 6.458 | 6.607 | 6.161 | 6.495 | 82,174 | -0.19(-2.78%) |
Aug 05, 2004 | 6.681 | 6.681 | 6.555 | 6.681 | 808 | +0.00(+0.00%) |
Aug 04, 2004 | 6.718 | 6.718 | 6.458 | 6.681 | 21,958 | -0.07(-1.10%) |
Aug 03, 2004 | 6.681 | 6.792 | 6.570 | 6.755 | 31,387 | +0.11(+1.68%) |