Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 7.179 | 7.181 | 7.130 | 7.130 | 1,844 | -0.04(-0.57%) |
Aug 30, 2004 | 7.171 | 7.171 | 7.171 | 7.171 | 0 | +0.00(+0.00%) |
Aug 27, 2004 | 7.171 | 7.171 | 7.171 | 7.171 | 0 | +0.00(+0.00%) |
Aug 26, 2004 | 7.171 | 7.171 | 7.171 | 7.171 | 3,688 | +0.01(+0.19%) |
Aug 25, 2004 | 7.103 | 7.157 | 7.103 | 7.157 | 2,213 | +0.05(+0.76%) |
Aug 24, 2004 | 7.130 | 7.130 | 7.103 | 7.103 | 3,319 | -0.06(-0.83%) |
Aug 23, 2004 | 7.143 | 7.162 | 7.143 | 7.162 | 2,950 | +0.05(+0.65%) |
Aug 20, 2004 | 7.171 | 7.171 | 7.116 | 7.116 | 1,844 | -0.06(-0.87%) |
Aug 19, 2004 | 7.122 | 7.179 | 7.122 | 7.179 | 2,213 | +0.11(+1.57%) |
Aug 18, 2004 | 7.065 | 7.067 | 7.065 | 7.067 | 1,844 | -0.04(-0.50%) |
Aug 17, 2004 | 7.103 | 7.103 | 7.103 | 7.103 | 737 | -0.05(-0.76%) |
Aug 16, 2004 | 7.157 | 7.157 | 7.157 | 7.157 | 1,106 | -0.02(-0.30%) |
Aug 13, 2004 | 7.179 | 7.181 | 7.179 | 7.179 | 2,950 | +0.03(+0.42%) |
Aug 12, 2004 | 7.149 | 7.149 | 7.149 | 7.149 | 737 | +0.05(+0.65%) |
Aug 11, 2004 | 7.103 | 7.103 | 7.103 | 7.103 | 1,106 | +0.04(+0.54%) |
Aug 10, 2004 | 7.065 | 7.065 | 7.065 | 7.065 | 1,475 | -0.05(-0.76%) |
Aug 09, 2004 | 7.119 | 7.119 | 7.119 | 7.119 | 0 | +0.00(+0.00%) |
Aug 06, 2004 | 7.092 | 7.119 | 7.089 | 7.119 | 1,844 | +0.03(+0.42%) |
Aug 05, 2004 | 7.089 | 7.089 | 7.089 | 7.089 | 0 | +0.00(+0.00%) |
Aug 04, 2004 | 7.049 | 7.089 | 7.049 | 7.089 | 1,475 | +0.02(+0.23%) |
Aug 03, 2004 | 7.046 | 7.073 | 7.046 | 7.073 | 3,688 | +0.08(+1.12%) |
Aug 02, 2004 | 6.994 | 6.994 | 6.994 | 6.994 | 0 | +0.00(+0.00%) |
Jul 30, 2004 | 6.994 | 6.994 | 6.967 | 6.994 | 2,950 | -0.05(-0.73%) |
Jul 29, 2004 | 7.021 | 7.046 | 7.021 | 7.046 | 2,582 | +0.05(+0.70%) |
Jul 28, 2004 | 6.997 | 6.997 | 6.997 | 6.997 | 0 | +0.00(+0.00%) |
Jul 27, 2004 | 6.997 | 6.997 | 6.997 | 6.997 | 368 | -0.00(-0.04%) |
Jul 26, 2004 | 7.000 | 7.000 | 7.000 | 7.000 | 368 | +0.00(+0.00%) |
Jul 23, 2004 | 6.983 | 7.000 | 6.981 | 7.000 | 9,590 | +0.02(+0.27%) |
Jul 22, 2004 | 7.076 | 7.076 | 6.981 | 6.981 | 8,484 | -0.09(-1.34%) |
Jul 21, 2004 | 7.089 | 7.089 | 7.076 | 7.076 | 737 | -0.01(-0.19%) |
Jul 20, 2004 | 7.146 | 7.146 | 7.089 | 7.089 | 1,844 | -0.06(-0.80%) |
Jul 19, 2004 | 7.114 | 7.157 | 7.114 | 7.146 | 4,795 | +0.03(+0.46%) |
Jul 16, 2004 | 7.043 | 7.116 | 6.967 | 7.114 | 11,803 | +0.07(+0.92%) |
Jul 15, 2004 | 7.049 | 7.049 | 7.049 | 7.049 | 0 | +0.00(+0.00%) |
Jul 14, 2004 | 7.097 | 7.097 | 7.021 | 7.049 | 3,319 | -0.05(-0.73%) |
Jul 13, 2004 | 7.100 | 7.100 | 7.100 | 7.100 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 7.021 | 7.100 | 7.021 | 7.100 | 2,582 | +0.05(+0.73%) |
Jul 09, 2004 | 7.032 | 7.049 | 7.032 | 7.049 | 2,582 | +0.02(+0.27%) |
Jul 08, 2004 | 7.051 | 7.051 | 7.021 | 7.030 | 6,270 | -0.02(-0.27%) |
Jul 07, 2004 | 7.049 | 7.049 | 7.049 | 7.049 | 368 | +0.00(+0.00%) |
Jul 06, 2004 | 7.051 | 7.051 | 7.049 | 7.049 | 2,582 | -0.00(-0.04%) |
Jul 02, 2004 | 7.051 | 7.051 | 7.051 | 7.051 | 737 | +0.00(+0.00%) |
Jul 01, 2004 | 7.051 | 7.051 | 7.051 | 7.051 | 0 | +0.00(+0.00%) |
Jun 30, 2004 | 7.051 | 7.051 | 7.051 | 7.051 | 368 | +0.00(+0.04%) |
Jun 29, 2004 | 7.049 | 7.049 | 7.049 | 7.049 | 0 | +0.00(+0.00%) |
Jun 28, 2004 | 7.049 | 7.049 | 7.049 | 7.049 | 737 | +0.03(+0.39%) |
Jun 25, 2004 | 7.021 | 7.021 | 7.021 | 7.021 | 5,901 | -0.03(-0.38%) |
Jun 24, 2004 | 7.049 | 7.049 | 7.049 | 7.049 | 737 | +0.00(+0.00%) |
Jun 23, 2004 | 7.049 | 7.049 | 7.049 | 7.049 | 0 | +0.00(+0.00%) |
Jun 22, 2004 | 7.049 | 7.049 | 7.049 | 7.049 | 368 | +0.00(+0.00%) |
Jun 21, 2004 | 7.049 | 7.049 | 7.027 | 7.049 | 737 | +0.00(+0.00%) |
Jun 18, 2004 | 7.049 | 7.049 | 7.049 | 7.049 | 737 | +0.02(+0.31%) |
Jun 17, 2004 | 7.019 | 7.049 | 7.019 | 7.027 | 10,328 | +0.05(+0.78%) |
Jun 16, 2004 | 6.967 | 6.973 | 6.967 | 6.973 | 1,475 | +0.05(+0.74%) |
Jun 15, 2004 | 6.940 | 6.940 | 6.921 | 6.921 | 1,475 | -0.04(-0.62%) |
Jun 14, 2004 | 6.964 | 6.964 | 6.964 | 6.964 | 0 | +0.00(+0.00%) |
Jun 10, 2004 | 6.910 | 6.967 | 6.910 | 6.964 | 4,795 | +0.05(+0.75%) |
Jun 09, 2004 | 6.897 | 6.913 | 6.897 | 6.913 | 3,688 | +0.07(+0.99%) |
Jun 08, 2004 | 6.818 | 6.845 | 6.818 | 6.845 | 4,795 | -0.02(-0.36%) |
Jun 07, 2004 | 6.870 | 6.870 | 6.870 | 6.870 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 6.875 | 6.875 | 6.870 | 6.870 | 2,950 | -0.02(-0.24%) |
Jun 03, 2004 | 6.883 | 6.910 | 6.883 | 6.886 | 9,221 | +0.00(+0.00%) |
Jun 02, 2004 | 6.897 | 6.910 | 6.848 | 6.886 | 6,639 | -0.01(-0.12%) |