Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 8.080 | 8.080 | 7.900 | 8.050 | 25,000 | -0.11(-1.35%) |
Oct 28, 2004 | 8.100 | 8.160 | 8.000 | 8.160 | 14,400 | +0.00(+0.00%) |
Oct 27, 2004 | 7.800 | 8.200 | 7.800 | 8.160 | 47,100 | +0.26(+3.29%) |
Oct 26, 2004 | 7.910 | 7.960 | 7.800 | 7.900 | 8,900 | -0.06(-0.75%) |
Oct 25, 2004 | 8.000 | 8.000 | 7.960 | 7.960 | 10,000 | -0.04(-0.50%) |
Oct 22, 2004 | 8.070 | 8.110 | 8.000 | 8.000 | 10,500 | -0.06(-0.74%) |
Oct 21, 2004 | 8.100 | 8.100 | 8.050 | 8.060 | 5,900 | -0.04(-0.49%) |
Oct 20, 2004 | 8.040 | 8.180 | 8.040 | 8.100 | 10,400 | +0.04(+0.50%) |
Oct 19, 2004 | 8.200 | 8.200 | 7.950 | 8.060 | 17,500 | -0.14(-1.71%) |
Oct 18, 2004 | 8.200 | 8.200 | 8.050 | 8.200 | 75,300 | +0.04(+0.49%) |
Oct 15, 2004 | 8.150 | 8.190 | 8.050 | 8.160 | 83,500 | +0.06(+0.74%) |
Oct 14, 2004 | 8.000 | 8.150 | 7.820 | 8.100 | 91,600 | +0.00(+0.00%) |
Oct 13, 2004 | 7.600 | 8.100 | 7.500 | 8.100 | 181,900 | +0.45(+5.88%) |
Oct 12, 2004 | 7.560 | 7.650 | 7.520 | 7.650 | 36,300 | +0.00(+0.00%) |
Oct 11, 2004 | 7.700 | 7.700 | 7.650 | 7.650 | 64,000 | +0.00(+0.00%) |
Oct 08, 2004 | 7.650 | 7.700 | 7.650 | 7.650 | 5,500 | -0.05(-0.65%) |
Oct 07, 2004 | 7.690 | 7.740 | 7.660 | 7.700 | 36,000 | +0.10(+1.32%) |
Oct 06, 2004 | 7.500 | 7.700 | 7.500 | 7.600 | 17,100 | +0.10(+1.33%) |
Oct 05, 2004 | 7.350 | 7.500 | 7.350 | 7.500 | 19,300 | +0.05(+0.67%) |
Oct 04, 2004 | 7.310 | 7.500 | 7.260 | 7.450 | 10,800 | +0.04(+0.54%) |
Oct 01, 2004 | 7.400 | 7.430 | 7.360 | 7.410 | 4,400 | -0.04(-0.54%) |
Sep 30, 2004 | 7.390 | 7.450 | 7.290 | 7.450 | 18,400 | +0.10(+1.36%) |
Sep 29, 2004 | 7.250 | 7.350 | 7.250 | 7.350 | 3,500 | +0.15(+2.08%) |
Sep 28, 2004 | 7.050 | 7.250 | 7.030 | 7.200 | 4,900 | +0.15(+2.13%) |
Sep 27, 2004 | 7.150 | 7.150 | 7.050 | 7.050 | 3,200 | -0.16(-2.22%) |
Sep 24, 2004 | 7.340 | 7.370 | 7.210 | 7.210 | 6,200 | -0.03(-0.41%) |
Sep 23, 2004 | 7.250 | 7.250 | 7.100 | 7.240 | 8,100 | -0.11(-1.50%) |
Sep 22, 2004 | 7.370 | 7.390 | 7.330 | 7.350 | 15,100 | -0.07(-0.94%) |
Sep 21, 2004 | 7.220 | 7.430 | 7.220 | 7.420 | 9,000 | +0.21(+2.91%) |
Sep 20, 2004 | 7.240 | 7.330 | 7.200 | 7.210 | 5,700 | -0.07(-0.96%) |
Sep 17, 2004 | 7.380 | 7.380 | 7.200 | 7.280 | 6,700 | -0.15(-2.02%) |
Sep 16, 2004 | 6.910 | 7.430 | 6.910 | 7.430 | 19,000 | +0.53(+7.68%) |
Sep 15, 2004 | 6.820 | 6.980 | 6.700 | 6.900 | 19,600 | +0.03(+0.44%) |
Sep 14, 2004 | 6.790 | 6.880 | 6.780 | 6.870 | 12,100 | +0.10(+1.48%) |
Sep 13, 2004 | 6.690 | 6.800 | 6.690 | 6.770 | 6,200 | +0.06(+0.89%) |
Sep 10, 2004 | 6.700 | 6.710 | 6.600 | 6.710 | 4,200 | -0.09(-1.32%) |
Sep 09, 2004 | 6.790 | 6.800 | 6.750 | 6.800 | 3,500 | +0.01(+0.15%) |
Sep 08, 2004 | 6.430 | 6.900 | 6.430 | 6.790 | 14,900 | +0.34(+5.27%) |
Sep 07, 2004 | 6.500 | 6.530 | 6.400 | 6.450 | 21,100 | -0.05(-0.77%) |
Sep 03, 2004 | 6.950 | 6.950 | 6.450 | 6.500 | 22,700 | -0.50(-7.14%) |
Sep 02, 2004 | 6.990 | 7.000 | 6.990 | 7.000 | 1,100 | +0.02(+0.29%) |
Sep 01, 2004 | 7.020 | 7.020 | 6.860 | 6.980 | 3,000 | +0.01(+0.14%) |
Aug 31, 2004 | 6.800 | 6.970 | 6.700 | 6.970 | 12,100 | +0.15(+2.20%) |
Aug 30, 2004 | 6.830 | 6.830 | 6.700 | 6.820 | 6,700 | +0.00(+0.00%) |
Aug 27, 2004 | 6.810 | 6.850 | 6.750 | 6.820 | 5,200 | +0.01(+0.15%) |
Aug 26, 2004 | 6.760 | 6.810 | 6.760 | 6.810 | 500 | +0.00(+0.00%) |
Aug 25, 2004 | 6.760 | 6.810 | 6.760 | 6.810 | 1,100 | +0.02(+0.29%) |
Aug 24, 2004 | 6.750 | 6.790 | 6.750 | 6.790 | 1,600 | -0.01(-0.15%) |
Aug 23, 2004 | 6.760 | 6.840 | 6.700 | 6.800 | 4,200 | +0.05(+0.74%) |
Aug 20, 2004 | 6.700 | 6.770 | 6.650 | 6.750 | 10,700 | +0.04(+0.60%) |
Aug 19, 2004 | 6.750 | 6.750 | 6.610 | 6.710 | 7,800 | -0.10(-1.47%) |
Aug 18, 2004 | 6.690 | 6.810 | 6.690 | 6.810 | 2,200 | +0.08(+1.19%) |
Aug 17, 2004 | 6.830 | 6.830 | 6.650 | 6.730 | 8,000 | -0.07(-1.03%) |
Aug 16, 2004 | 7.090 | 7.090 | 6.670 | 6.800 | 19,600 | -0.20(-2.86%) |
Aug 13, 2004 | 6.800 | 7.040 | 6.800 | 7.000 | 17,900 | +0.29(+4.32%) |
Aug 12, 2004 | 6.700 | 6.790 | 6.600 | 6.710 | 11,100 | -0.09(-1.32%) |
Aug 11, 2004 | 6.800 | 6.800 | 6.750 | 6.800 | 1,300 | -0.01(-0.15%) |
Aug 10, 2004 | 6.800 | 6.810 | 6.710 | 6.810 | 4,200 | +0.00(+0.00%) |
Aug 09, 2004 | 6.500 | 6.810 | 6.500 | 6.810 | 11,800 | +0.25(+3.81%) |
Aug 06, 2004 | 6.550 | 6.600 | 6.500 | 6.560 | 17,400 | -0.09(-1.35%) |
Aug 05, 2004 | 6.890 | 6.890 | 6.650 | 6.650 | 13,800 | -0.24(-3.48%) |
Aug 04, 2004 | 6.860 | 6.900 | 6.750 | 6.890 | 18,600 | -0.06(-0.86%) |
Aug 03, 2004 | 6.900 | 6.990 | 6.870 | 6.950 | 11,900 | +0.00(+0.00%) |