Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 7.093 | 7.093 | 7.015 | 7.040 | 461,910 | -0.03(-0.40%) |
Aug 30, 2004 | 7.082 | 7.086 | 7.061 | 7.068 | 150,494 | +0.00(+0.00%) |
Aug 27, 2004 | 7.068 | 7.082 | 7.043 | 7.068 | 324,943 | +0.00(+0.05%) |
Aug 26, 2004 | 7.058 | 7.065 | 7.033 | 7.065 | 450,637 | +0.02(+0.30%) |
Aug 25, 2004 | 7.111 | 7.111 | 7.008 | 7.043 | 370,880 | -0.06(-0.90%) |
Aug 24, 2004 | 7.114 | 7.114 | 7.047 | 7.107 | 473,464 | -0.01(-0.10%) |
Aug 23, 2004 | 7.054 | 7.114 | 7.026 | 7.114 | 444,155 | +0.07(+1.01%) |
Aug 20, 2004 | 7.040 | 7.075 | 7.026 | 7.043 | 280,133 | +0.01(+0.10%) |
Aug 19, 2004 | 7.075 | 7.082 | 7.033 | 7.036 | 254,769 | -0.02(-0.25%) |
Aug 18, 2004 | 7.086 | 7.107 | 7.050 | 7.054 | 338,471 | -0.02(-0.35%) |
Aug 17, 2004 | 7.079 | 7.114 | 7.061 | 7.079 | 336,498 | +0.01(+0.10%) |
Aug 16, 2004 | 7.086 | 7.090 | 7.065 | 7.072 | 229,968 | +0.00(+0.00%) |
Aug 13, 2004 | 7.079 | 7.111 | 7.061 | 7.072 | 344,953 | -0.01(-0.10%) |
Aug 12, 2004 | 7.079 | 7.121 | 7.050 | 7.079 | 429,500 | -0.02(-0.25%) |
Aug 11, 2004 | 7.082 | 7.097 | 7.058 | 7.097 | 253,923 | +0.02(+0.25%) |
Aug 10, 2004 | 7.090 | 7.093 | 7.050 | 7.079 | 250,541 | +0.01(+0.10%) |
Aug 09, 2004 | 7.075 | 7.090 | 7.061 | 7.072 | 306,343 | +0.01(+0.10%) |
Aug 06, 2004 | 7.068 | 7.068 | 7.019 | 7.065 | 240,114 | +0.01(+0.10%) |
Aug 05, 2004 | 7.061 | 7.072 | 7.050 | 7.058 | 181,776 | +0.00(+0.00%) |
Aug 04, 2004 | 7.079 | 7.079 | 7.047 | 7.058 | 220,668 | -0.02(-0.30%) |
Aug 03, 2004 | 7.072 | 7.079 | 7.058 | 7.079 | 258,151 | +0.01(+0.10%) |
Aug 02, 2004 | 7.068 | 7.075 | 7.054 | 7.072 | 287,460 | +0.01(+0.20%) |
Jul 30, 2004 | 7.061 | 7.068 | 7.043 | 7.058 | 206,295 | +0.00(+0.05%) |
Jul 29, 2004 | 7.058 | 7.061 | 7.033 | 7.054 | 277,596 | +0.00(+0.00%) |
Jul 28, 2004 | 7.068 | 7.072 | 7.019 | 7.054 | 340,725 | -0.01(-0.10%) |
Jul 27, 2004 | 7.043 | 7.072 | 7.019 | 7.061 | 769,662 | +0.02(+0.30%) |
Jul 26, 2004 | 7.043 | 7.043 | 7.011 | 7.040 | 454,300 | +0.01(+0.20%) |
Jul 23, 2004 | 7.061 | 7.061 | 7.022 | 7.026 | 235,041 | -0.02(-0.25%) |
Jul 22, 2004 | 7.068 | 7.068 | 7.022 | 7.043 | 299,297 | -0.02(-0.25%) |
Jul 21, 2004 | 7.065 | 7.068 | 7.033 | 7.061 | 315,079 | +0.01(+0.20%) |
Jul 20, 2004 | 7.058 | 7.065 | 7.036 | 7.047 | 302,961 | +0.00(+0.00%) |
Jul 19, 2004 | 7.072 | 7.075 | 7.029 | 7.047 | 331,425 | -0.02(-0.35%) |
Jul 16, 2004 | 7.050 | 7.075 | 7.029 | 7.072 | 192,204 | +0.01(+0.20%) |
Jul 15, 2004 | 7.061 | 7.072 | 7.043 | 7.058 | 193,049 | +0.01(+0.10%) |
Jul 14, 2004 | 7.065 | 7.065 | 7.029 | 7.050 | 261,251 | -0.00(-0.05%) |
Jul 13, 2004 | 7.072 | 7.075 | 7.033 | 7.054 | 330,579 | -0.02(-0.25%) |
Jul 12, 2004 | 7.061 | 7.075 | 7.047 | 7.072 | 204,322 | +0.01(+0.20%) |
Jul 09, 2004 | 7.075 | 7.075 | 7.050 | 7.058 | 209,395 | +0.00(+0.05%) |
Jul 08, 2004 | 7.058 | 7.072 | 7.033 | 7.054 | 275,342 | +0.01(+0.15%) |
Jul 07, 2004 | 7.058 | 7.061 | 7.029 | 7.043 | 318,743 | +0.00(+0.05%) |
Jul 06, 2004 | 7.047 | 7.079 | 7.033 | 7.040 | 255,614 | -0.04(-0.50%) |
Jul 02, 2004 | 7.075 | 7.079 | 7.043 | 7.075 | 333,116 | +0.02(+0.30%) |
Jul 01, 2004 | 7.075 | 7.079 | 7.050 | 7.054 | 261,814 | -0.02(-0.30%) |
Jun 30, 2004 | 7.054 | 7.075 | 7.036 | 7.075 | 367,780 | +0.06(+0.81%) |
Jun 29, 2004 | 7.065 | 7.068 | 7.008 | 7.019 | 463,882 | -0.01(-0.15%) |
Jun 28, 2004 | 7.029 | 7.058 | 7.019 | 7.029 | 295,915 | +0.01(+0.15%) |
Jun 25, 2004 | 7.026 | 7.043 | 6.997 | 7.019 | 416,818 | +0.00(+0.05%) |
Jun 24, 2004 | 6.980 | 7.015 | 6.965 | 7.015 | 297,606 | +0.03(+0.41%) |
Jun 23, 2004 | 6.990 | 7.008 | 6.972 | 6.987 | 265,196 | -0.00(-0.05%) |
Jun 22, 2004 | 7.019 | 7.019 | 6.958 | 6.990 | 266,042 | -0.02(-0.30%) |
Jun 21, 2004 | 7.019 | 7.019 | 6.944 | 7.011 | 273,087 | +0.03(+0.41%) |
Jun 18, 2004 | 6.987 | 7.054 | 6.958 | 6.983 | 225,177 | +0.03(+0.41%) |
Jun 17, 2004 | 7.004 | 7.008 | 6.898 | 6.955 | 201,786 | -0.01(-0.20%) |
Jun 16, 2004 | 7.026 | 7.026 | 6.933 | 6.969 | 310,006 | -0.00(-0.05%) |
Jun 15, 2004 | 7.072 | 7.072 | 6.919 | 6.972 | 283,515 | -0.10(-1.40%) |
Jun 14, 2004 | 7.026 | 7.075 | 6.997 | 7.072 | 333,961 | +0.06(+0.91%) |
Jun 10, 2004 | 6.994 | 7.036 | 6.955 | 7.008 | 303,806 | +0.00(+0.00%) |
Jun 09, 2004 | 7.040 | 7.043 | 6.990 | 7.008 | 218,132 | -0.02(-0.25%) |
Jun 08, 2004 | 7.033 | 7.043 | 7.015 | 7.026 | 228,841 | -0.01(-0.10%) |
Jun 07, 2004 | 7.043 | 7.061 | 7.022 | 7.033 | 188,258 | +0.01(+0.15%) |
Jun 04, 2004 | 7.054 | 7.058 | 7.001 | 7.022 | 160,358 | +0.00(+0.05%) |
Jun 03, 2004 | 7.090 | 7.090 | 6.983 | 7.019 | 186,285 | -0.06(-0.85%) |
Jun 02, 2004 | 7.061 | 7.079 | 7.015 | 7.079 | 257,869 | +0.02(+0.35%) |