Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 7.554 | 7.554 | 7.554 | 7.554 | 1,632 | -0.09(-1.23%) |
Oct 28, 2004 | 7.648 | 7.648 | 7.648 | 7.648 | 1,484 | +0.13(+1.79%) |
Oct 27, 2004 | 7.513 | 7.513 | 7.513 | 7.513 | 0 | +0.00(+0.00%) |
Oct 26, 2004 | 7.513 | 7.513 | 7.513 | 7.513 | 0 | +0.00(+0.00%) |
Oct 25, 2004 | 7.540 | 7.540 | 7.513 | 7.513 | 3,116 | -0.05(-0.62%) |
Oct 22, 2004 | 7.561 | 7.561 | 7.561 | 7.561 | 1,929 | -0.10(-1.32%) |
Oct 21, 2004 | 7.574 | 7.662 | 7.574 | 7.662 | 2,671 | +0.11(+1.52%) |
Oct 20, 2004 | 7.547 | 7.547 | 7.547 | 7.547 | 0 | +0.00(+0.00%) |
Oct 19, 2004 | 7.547 | 7.547 | 7.547 | 7.547 | 0 | +0.00(+0.00%) |
Oct 18, 2004 | 7.547 | 7.547 | 7.547 | 7.547 | 0 | +0.00(+0.00%) |
Oct 15, 2004 | 7.554 | 7.567 | 7.547 | 7.547 | 3,264 | -0.09(-1.15%) |
Oct 14, 2004 | 7.635 | 7.635 | 7.635 | 7.635 | 0 | +0.00(+0.00%) |
Oct 13, 2004 | 7.635 | 7.635 | 7.635 | 7.635 | 0 | +0.00(+0.00%) |
Oct 12, 2004 | 7.635 | 7.635 | 7.635 | 7.635 | 0 | +0.00(+0.00%) |
Oct 11, 2004 | 7.635 | 7.635 | 7.635 | 7.635 | 445 | +0.03(+0.44%) |
Oct 08, 2004 | 7.554 | 7.601 | 7.554 | 7.601 | 3,561 | -0.07(-0.88%) |
Oct 07, 2004 | 7.668 | 7.668 | 7.668 | 7.668 | 593 | -0.03(-0.44%) |
Oct 06, 2004 | 7.702 | 7.702 | 7.702 | 7.702 | 0 | +0.00(+0.00%) |
Oct 05, 2004 | 7.702 | 7.702 | 7.702 | 7.702 | 0 | +0.00(+0.00%) |
Oct 04, 2004 | 7.702 | 7.702 | 7.702 | 7.702 | 0 | +0.00(+0.00%) |
Oct 01, 2004 | 7.702 | 7.702 | 7.702 | 7.702 | 0 | +0.00(+0.00%) |
Sep 30, 2004 | 7.702 | 7.702 | 7.702 | 7.702 | 0 | +0.00(+0.00%) |
Sep 29, 2004 | 7.702 | 7.702 | 7.702 | 7.702 | 0 | +0.00(+0.00%) |
Sep 28, 2004 | 7.702 | 7.702 | 7.702 | 7.702 | 0 | +0.00(+0.00%) |
Sep 27, 2004 | 7.662 | 7.702 | 7.655 | 7.702 | 4,155 | +0.04(+0.53%) |
Sep 24, 2004 | 7.662 | 7.662 | 7.662 | 7.662 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 7.668 | 7.668 | 7.662 | 7.662 | 2,226 | -0.01(-0.09%) |
Sep 22, 2004 | 7.668 | 7.668 | 7.655 | 7.668 | 6,529 | +0.05(+0.62%) |
Sep 21, 2004 | 7.621 | 7.621 | 7.621 | 7.621 | 0 | +0.00(+0.00%) |
Sep 20, 2004 | 7.621 | 7.621 | 7.621 | 7.621 | 4,897 | +0.07(+0.89%) |
Sep 17, 2004 | 7.554 | 7.554 | 7.554 | 7.554 | 296 | +0.01(+0.18%) |
Sep 16, 2004 | 7.540 | 7.540 | 7.540 | 7.540 | 0 | +0.00(+0.00%) |
Sep 15, 2004 | 7.540 | 7.540 | 7.540 | 7.540 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 7.540 | 7.540 | 7.540 | 7.540 | 0 | +0.00(+0.00%) |
Sep 13, 2004 | 7.540 | 7.540 | 7.540 | 7.540 | 0 | +0.00(+0.00%) |
Sep 10, 2004 | 7.540 | 7.540 | 7.540 | 7.540 | 0 | +0.00(+0.00%) |
Sep 09, 2004 | 7.540 | 7.540 | 7.540 | 7.540 | 0 | +0.00(+0.00%) |
Sep 08, 2004 | 7.540 | 7.540 | 7.540 | 7.540 | 742 | -0.06(-0.80%) |
Sep 07, 2004 | 7.588 | 7.668 | 7.561 | 7.601 | 10,833 | +0.02(+0.27%) |
Sep 03, 2004 | 7.581 | 7.581 | 7.581 | 7.581 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 7.581 | 7.581 | 7.581 | 7.581 | 148 | +0.04(+0.54%) |
Sep 01, 2004 | 7.540 | 7.540 | 7.540 | 7.540 | 296 | +0.05(+0.72%) |
Aug 31, 2004 | 7.486 | 7.486 | 7.486 | 7.486 | 0 | +0.00(+0.00%) |
Aug 30, 2004 | 7.486 | 7.486 | 7.486 | 7.486 | 0 | +0.00(+0.00%) |
Aug 27, 2004 | 7.486 | 7.486 | 7.486 | 7.486 | 0 | +0.00(+0.00%) |
Aug 26, 2004 | 7.486 | 7.486 | 7.486 | 7.486 | 0 | +0.00(+0.00%) |
Aug 25, 2004 | 7.486 | 7.486 | 7.486 | 7.486 | 0 | +0.00(+0.00%) |
Aug 24, 2004 | 7.493 | 7.493 | 7.486 | 7.486 | 5,194 | -0.01(-0.09%) |
Aug 23, 2004 | 7.493 | 7.493 | 7.493 | 7.493 | 2,226 | +0.07(+1.00%) |
Aug 20, 2004 | 7.419 | 7.419 | 7.419 | 7.419 | 0 | +0.00(+0.00%) |
Aug 19, 2004 | 7.419 | 7.419 | 7.419 | 7.419 | 742 | +0.05(+0.73%) |
Aug 18, 2004 | 7.365 | 7.365 | 7.365 | 7.365 | 0 | +0.00(+0.00%) |
Aug 17, 2004 | 7.365 | 7.365 | 7.365 | 7.365 | 296 | +0.05(+0.74%) |
Aug 16, 2004 | 7.345 | 7.345 | 7.311 | 7.311 | 8,904 | -0.02(-0.28%) |
Aug 13, 2004 | 7.338 | 7.338 | 7.331 | 7.331 | 5,194 | +0.02(+0.28%) |
Aug 12, 2004 | 7.311 | 7.311 | 7.311 | 7.311 | 0 | +0.00(+0.00%) |
Aug 11, 2004 | 7.304 | 7.311 | 7.304 | 7.311 | 2,374 | +0.03(+0.37%) |
Aug 10, 2004 | 7.284 | 7.284 | 7.284 | 7.284 | 1,484 | -0.09(-1.28%) |
Aug 09, 2004 | 7.379 | 7.379 | 7.379 | 7.379 | 0 | +0.00(+0.00%) |
Aug 06, 2004 | 7.379 | 7.379 | 7.379 | 7.379 | 148 | +0.03(+0.46%) |
Aug 05, 2004 | 7.345 | 7.345 | 7.345 | 7.345 | 0 | +0.00(+0.00%) |
Aug 04, 2004 | 7.345 | 7.345 | 7.345 | 7.345 | 0 | +0.00(+0.00%) |
Aug 03, 2004 | 7.345 | 7.345 | 7.345 | 7.345 | 0 | +0.00(+0.00%) |