Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 7.562 | 7.576 | 7.429 | 7.499 | 31,629 | -0.08(-1.11%) |
Oct 28, 2004 | 7.583 | 7.599 | 7.425 | 7.583 | 26,277 | +0.00(+0.00%) |
Oct 27, 2004 | 7.562 | 7.604 | 7.415 | 7.583 | 30,169 | +0.06(+0.76%) |
Oct 26, 2004 | 7.326 | 7.525 | 7.287 | 7.525 | 21,897 | +0.23(+3.13%) |
Oct 25, 2004 | 7.254 | 7.336 | 7.193 | 7.297 | 31,629 | +0.02(+0.31%) |
Oct 22, 2004 | 7.449 | 7.449 | 7.275 | 7.275 | 35,522 | -0.22(-2.91%) |
Oct 21, 2004 | 7.495 | 7.532 | 7.462 | 7.493 | 34,062 | -0.05(-0.71%) |
Oct 20, 2004 | 7.501 | 7.550 | 7.501 | 7.546 | 9,245 | +0.06(+0.77%) |
Oct 19, 2004 | 7.799 | 7.807 | 7.489 | 7.489 | 34,062 | -0.30(-3.85%) |
Oct 18, 2004 | 7.412 | 7.801 | 7.412 | 7.789 | 51,580 | +0.36(+4.78%) |
Oct 15, 2004 | 7.170 | 7.449 | 7.170 | 7.433 | 22,870 | +0.25(+3.46%) |
Oct 14, 2004 | 7.193 | 7.238 | 7.112 | 7.184 | 51,094 | -0.08(-1.10%) |
Oct 13, 2004 | 7.378 | 7.380 | 7.264 | 7.264 | 11,192 | -0.13(-1.81%) |
Oct 12, 2004 | 7.449 | 7.449 | 7.347 | 7.398 | 8,272 | -0.05(-0.69%) |
Oct 11, 2004 | 7.449 | 7.525 | 7.449 | 7.449 | 22,870 | +0.21(+2.84%) |
Oct 08, 2004 | 7.373 | 7.378 | 7.244 | 7.244 | 15,571 | -0.15(-2.06%) |
Oct 07, 2004 | 7.398 | 7.398 | 7.269 | 7.396 | 21,410 | -0.04(-0.58%) |
Oct 06, 2004 | 7.562 | 7.562 | 7.336 | 7.439 | 24,330 | -0.10(-1.31%) |
Oct 05, 2004 | 7.542 | 7.612 | 7.538 | 7.538 | 14,598 | +0.03(+0.36%) |
Oct 04, 2004 | 7.316 | 7.655 | 7.316 | 7.511 | 57,906 | +0.17(+2.38%) |
Oct 01, 2004 | 7.172 | 7.336 | 7.141 | 7.336 | 18,004 | +0.19(+2.65%) |
Sep 30, 2004 | 7.069 | 7.182 | 7.059 | 7.147 | 35,522 | +0.06(+0.81%) |
Sep 29, 2004 | 7.141 | 7.141 | 7.080 | 7.090 | 49,634 | -0.03(-0.40%) |
Sep 28, 2004 | 7.059 | 7.119 | 7.059 | 7.119 | 99,269 | +0.06(+0.84%) |
Sep 27, 2004 | 7.100 | 7.102 | 7.059 | 7.059 | 50,121 | -0.04(-0.58%) |
Sep 24, 2004 | 7.100 | 7.129 | 7.100 | 7.100 | 22,384 | +0.00(+0.00%) |
Sep 23, 2004 | 7.080 | 7.131 | 7.080 | 7.100 | 29,683 | +0.00(+0.00%) |
Sep 22, 2004 | 7.038 | 7.100 | 7.038 | 7.100 | 53,527 | -0.01(-0.20%) |
Sep 21, 2004 | 7.172 | 7.191 | 7.100 | 7.114 | 23,844 | +0.00(+0.03%) |
Sep 20, 2004 | 7.141 | 7.184 | 7.069 | 7.112 | 54,500 | -0.04(-0.57%) |
Sep 17, 2004 | 7.215 | 7.221 | 7.154 | 7.154 | 65,206 | -0.06(-0.88%) |
Sep 16, 2004 | 7.141 | 7.336 | 7.141 | 7.217 | 41,362 | +0.00(+0.00%) |
Sep 15, 2004 | 7.182 | 7.242 | 7.180 | 7.217 | 95,376 | +0.01(+0.20%) |
Sep 14, 2004 | 7.151 | 7.223 | 7.151 | 7.203 | 61,799 | -0.15(-2.10%) |
Sep 13, 2004 | 7.388 | 7.392 | 7.287 | 7.357 | 17,031 | -0.02(-0.28%) |
Sep 10, 2004 | 7.398 | 7.408 | 7.234 | 7.378 | 37,955 | -0.03(-0.42%) |
Sep 09, 2004 | 7.172 | 7.593 | 7.141 | 7.408 | 77,858 | +0.22(+3.00%) |
Sep 08, 2004 | 7.285 | 7.285 | 7.141 | 7.193 | 42,335 | -0.05(-0.71%) |
Sep 07, 2004 | 7.112 | 7.254 | 7.112 | 7.244 | 19,951 | +0.13(+1.88%) |
Sep 03, 2004 | 7.285 | 7.295 | 7.008 | 7.110 | 44,768 | -0.17(-2.40%) |
Sep 02, 2004 | 7.562 | 7.562 | 7.131 | 7.285 | 92,456 | -0.30(-3.93%) |
Sep 01, 2004 | 7.400 | 7.604 | 7.378 | 7.583 | 201,457 | +0.18(+2.47%) |
Aug 31, 2004 | 7.367 | 7.419 | 7.367 | 7.400 | 270,070 | +0.03(+0.45%) |
Aug 30, 2004 | 7.090 | 7.398 | 7.090 | 7.367 | 134,791 | +0.17(+2.43%) |
Aug 27, 2004 | 7.398 | 7.419 | 7.193 | 7.193 | 81,750 | -0.20(-2.64%) |
Aug 26, 2004 | 7.367 | 7.398 | 7.367 | 7.388 | 105,594 | +0.02(+0.28%) |
Aug 25, 2004 | 7.367 | 7.378 | 7.326 | 7.367 | 29,683 | +0.00(+0.00%) |
Aug 24, 2004 | 7.347 | 7.367 | 7.326 | 7.367 | 68,612 | +0.03(+0.42%) |
Aug 23, 2004 | 7.367 | 7.375 | 7.336 | 7.336 | 17,031 | -0.01(-0.17%) |
Aug 20, 2004 | 7.388 | 7.398 | 7.347 | 7.349 | 25,790 | -0.07(-0.94%) |
Aug 19, 2004 | 7.480 | 7.480 | 7.419 | 7.419 | 7,299 | -0.09(-1.23%) |
Aug 18, 2004 | 7.552 | 7.558 | 7.511 | 7.511 | 57,906 | -0.03(-0.41%) |
Aug 17, 2004 | 7.639 | 7.639 | 7.542 | 7.542 | 18,004 | -0.09(-1.24%) |
Aug 16, 2004 | 7.636 | 7.655 | 7.604 | 7.636 | 17,518 | +0.02(+0.27%) |
Aug 13, 2004 | 7.628 | 7.676 | 7.604 | 7.616 | 40,875 | -0.01(-0.16%) |
Aug 12, 2004 | 7.659 | 7.706 | 7.628 | 7.628 | 26,277 | -0.03(-0.40%) |
Aug 11, 2004 | 7.752 | 7.752 | 7.659 | 7.659 | 42,335 | -0.09(-1.19%) |
Aug 10, 2004 | 7.665 | 7.766 | 7.665 | 7.752 | 13,625 | +0.08(+1.02%) |
Aug 09, 2004 | 7.743 | 7.743 | 7.673 | 7.673 | 19,951 | -0.07(-0.88%) |
Aug 06, 2004 | 7.723 | 7.766 | 7.686 | 7.741 | 30,656 | +0.00(+0.05%) |
Aug 05, 2004 | 7.768 | 7.789 | 7.727 | 7.737 | 16,544 | -0.04(-0.53%) |
Aug 04, 2004 | 7.758 | 7.830 | 7.752 | 7.778 | 13,625 | +0.01(+0.13%) |
Aug 03, 2004 | 7.805 | 7.809 | 7.747 | 7.768 | 45,254 | -0.03(-0.40%) |