Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 8.412 | 8.418 | 8.141 | 8.358 | 387,555 | -0.04(-0.43%) |
Oct 28, 2004 | 8.442 | 8.599 | 8.322 | 8.394 | 178,106 | +0.01(+0.14%) |
Oct 27, 2004 | 8.141 | 8.442 | 8.080 | 8.382 | 288,220 | +0.21(+2.58%) |
Oct 26, 2004 | 7.990 | 8.261 | 7.960 | 8.171 | 227,525 | +0.15(+1.88%) |
Oct 25, 2004 | 8.002 | 8.135 | 7.960 | 8.020 | 166,000 | +0.00(+0.00%) |
Oct 22, 2004 | 8.068 | 8.141 | 8.014 | 8.020 | 124,707 | -0.05(-0.60%) |
Oct 21, 2004 | 7.869 | 8.080 | 7.779 | 8.068 | 82,751 | +0.17(+2.14%) |
Oct 20, 2004 | 7.809 | 7.899 | 7.749 | 7.899 | 95,189 | +0.03(+0.38%) |
Oct 19, 2004 | 7.899 | 8.141 | 7.869 | 7.869 | 93,199 | -0.04(-0.53%) |
Oct 18, 2004 | 7.869 | 8.080 | 7.785 | 7.911 | 86,234 | +0.08(+1.08%) |
Oct 15, 2004 | 7.863 | 7.942 | 7.761 | 7.827 | 122,054 | -0.05(-0.61%) |
Oct 14, 2004 | 7.815 | 7.875 | 7.797 | 7.875 | 73,133 | +0.06(+0.77%) |
Oct 13, 2004 | 7.930 | 8.020 | 7.809 | 7.815 | 125,205 | -0.08(-1.07%) |
Oct 12, 2004 | 7.899 | 7.990 | 7.821 | 7.899 | 114,426 | +0.00(+0.00%) |
Oct 11, 2004 | 7.972 | 7.990 | 7.839 | 7.899 | 149,748 | -0.07(-0.91%) |
Oct 08, 2004 | 7.869 | 7.972 | 7.839 | 7.972 | 196,016 | +0.12(+1.54%) |
Oct 07, 2004 | 7.839 | 8.074 | 7.815 | 7.851 | 265,667 | -0.05(-0.61%) |
Oct 06, 2004 | 7.755 | 7.930 | 7.755 | 7.899 | 742,276 | +0.14(+1.87%) |
Oct 05, 2004 | 7.779 | 7.857 | 7.731 | 7.755 | 212,766 | -0.05(-0.62%) |
Oct 04, 2004 | 7.845 | 7.869 | 7.779 | 7.803 | 203,147 | -0.04(-0.46%) |
Oct 01, 2004 | 7.694 | 7.875 | 7.598 | 7.839 | 362,349 | +0.15(+1.96%) |
Sep 30, 2004 | 7.749 | 7.749 | 7.417 | 7.688 | 1,993,002 | -0.08(-1.01%) |
Sep 29, 2004 | 7.905 | 7.911 | 7.598 | 7.767 | 265,169 | -0.02(-0.23%) |
Sep 28, 2004 | 7.875 | 7.924 | 7.616 | 7.785 | 336,478 | -0.08(-1.07%) |
Sep 27, 2004 | 8.171 | 8.171 | 7.797 | 7.869 | 302,150 | -0.27(-3.33%) |
Sep 24, 2004 | 8.020 | 8.171 | 7.990 | 8.141 | 112,104 | +0.13(+1.58%) |
Sep 23, 2004 | 8.080 | 8.231 | 7.972 | 8.014 | 349,911 | -0.13(-1.56%) |
Sep 22, 2004 | 7.960 | 8.213 | 7.869 | 8.141 | 755,874 | +0.02(+0.22%) |
Sep 21, 2004 | 8.020 | 8.201 | 8.008 | 8.123 | 404,139 | +0.07(+0.90%) |
Sep 20, 2004 | 8.165 | 8.225 | 7.918 | 8.050 | 186,232 | -0.17(-2.13%) |
Sep 17, 2004 | 7.568 | 8.225 | 7.568 | 8.225 | 663,670 | +0.19(+2.33%) |
Sep 16, 2004 | 8.050 | 8.129 | 7.899 | 8.038 | 209,449 | -0.01(-0.15%) |
Sep 15, 2004 | 8.020 | 8.171 | 7.893 | 8.050 | 230,344 | -0.10(-1.18%) |
Sep 14, 2004 | 8.231 | 8.231 | 8.020 | 8.147 | 215,585 | -0.12(-1.46%) |
Sep 13, 2004 | 7.899 | 8.291 | 7.803 | 8.267 | 370,972 | +0.07(+0.81%) |
Sep 10, 2004 | 8.080 | 8.279 | 7.990 | 8.201 | 232,002 | +0.07(+0.82%) |
Sep 09, 2004 | 8.231 | 8.267 | 8.086 | 8.135 | 188,885 | -0.10(-1.17%) |
Sep 08, 2004 | 8.322 | 8.340 | 8.207 | 8.231 | 155,553 | -0.09(-1.09%) |
Sep 07, 2004 | 8.171 | 8.352 | 8.117 | 8.322 | 167,658 | +0.09(+1.10%) |
Sep 03, 2004 | 8.171 | 8.346 | 8.141 | 8.231 | 146,929 | -0.08(-1.02%) |
Sep 02, 2004 | 8.231 | 8.370 | 7.899 | 8.316 | 247,425 | +0.08(+1.03%) |
Sep 01, 2004 | 8.623 | 8.671 | 8.092 | 8.231 | 283,411 | -0.09(-1.09%) |
Aug 31, 2004 | 8.165 | 8.322 | 7.839 | 8.322 | 434,321 | +0.19(+2.37%) |
Aug 30, 2004 | 8.110 | 8.195 | 8.050 | 8.129 | 197,509 | +0.02(+0.22%) |
Aug 27, 2004 | 8.080 | 8.219 | 7.966 | 8.110 | 1,151,390 | +0.04(+0.52%) |
Aug 26, 2004 | 7.869 | 8.110 | 7.809 | 8.068 | 721,712 | +0.23(+2.92%) |
Aug 25, 2004 | 7.688 | 7.893 | 7.688 | 7.839 | 829,505 | +0.01(+0.15%) |
Aug 24, 2004 | 7.568 | 7.833 | 7.568 | 7.827 | 634,981 | +0.26(+3.43%) |
Aug 23, 2004 | 7.568 | 7.592 | 7.538 | 7.568 | 106,797 | +0.00(+0.00%) |
Aug 20, 2004 | 7.556 | 7.592 | 7.538 | 7.568 | 240,294 | +0.01(+0.16%) |
Aug 19, 2004 | 7.538 | 7.568 | 7.538 | 7.556 | 210,444 | +0.01(+0.16%) |
Aug 18, 2004 | 7.538 | 7.628 | 7.538 | 7.544 | 248,420 | +0.00(+0.00%) |
Aug 17, 2004 | 7.538 | 7.562 | 7.538 | 7.544 | 254,722 | +0.01(+0.08%) |
Aug 16, 2004 | 7.538 | 7.556 | 7.538 | 7.538 | 313,096 | +0.00(+0.00%) |
Aug 13, 2004 | 7.538 | 7.550 | 7.538 | 7.538 | 1,109,932 | +0.00(+0.00%) |