Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 7.278 | 7.348 | 7.264 | 7.348 | 1,246,053 | +0.09(+1.28%) |
Sep 29, 2004 | 7.322 | 7.325 | 7.252 | 7.255 | 1,019,435 | -0.07(-0.91%) |
Sep 28, 2004 | 7.325 | 7.397 | 7.316 | 7.322 | 1,148,882 | -0.00(-0.04%) |
Sep 27, 2004 | 7.357 | 7.360 | 7.310 | 7.325 | 766,035 | -0.03(-0.44%) |
Sep 24, 2004 | 7.342 | 7.377 | 7.339 | 7.357 | 871,104 | +0.00(+0.04%) |
Sep 23, 2004 | 7.357 | 7.389 | 7.345 | 7.354 | 1,087,420 | -0.01(-0.20%) |
Sep 22, 2004 | 7.412 | 7.427 | 7.357 | 7.368 | 748,181 | -0.07(-0.98%) |
Sep 21, 2004 | 7.441 | 7.464 | 7.418 | 7.441 | 1,043,470 | -0.01(-0.16%) |
Sep 20, 2004 | 7.456 | 7.482 | 7.432 | 7.453 | 1,101,155 | -0.00(-0.04%) |
Sep 17, 2004 | 7.456 | 7.508 | 7.430 | 7.456 | 1,060,638 | -0.01(-0.20%) |
Sep 16, 2004 | 7.383 | 7.476 | 7.336 | 7.470 | 970,335 | +0.14(+1.91%) |
Sep 15, 2004 | 7.392 | 7.395 | 7.328 | 7.330 | 995,400 | -0.06(-0.83%) |
Sep 14, 2004 | 7.485 | 7.485 | 7.392 | 7.392 | 794,878 | -0.10(-1.40%) |
Sep 13, 2004 | 7.531 | 7.543 | 7.476 | 7.497 | 728,953 | -0.02(-0.27%) |
Sep 10, 2004 | 7.508 | 7.529 | 7.447 | 7.517 | 634,872 | +0.02(+0.23%) |
Sep 09, 2004 | 7.558 | 7.601 | 7.488 | 7.499 | 1,537,565 | -0.06(-0.77%) |
Sep 08, 2004 | 7.703 | 7.703 | 7.517 | 7.558 | 2,107,199 | -0.15(-1.89%) |
Sep 07, 2004 | 7.651 | 7.712 | 7.636 | 7.703 | 518,130 | +0.07(+0.88%) |
Sep 03, 2004 | 7.619 | 7.660 | 7.561 | 7.636 | 748,181 | +0.04(+0.50%) |
Sep 02, 2004 | 7.543 | 7.619 | 7.537 | 7.598 | 702,171 | +0.03(+0.38%) |
Sep 01, 2004 | 7.529 | 7.613 | 7.529 | 7.569 | 651,697 | -0.00(-0.04%) |
Aug 31, 2004 | 7.470 | 7.572 | 7.470 | 7.572 | 1,542,372 | +0.08(+1.01%) |
Aug 30, 2004 | 7.470 | 7.531 | 7.453 | 7.497 | 618,047 | -0.00(-0.04%) |
Aug 27, 2004 | 7.482 | 7.520 | 7.482 | 7.499 | 841,231 | -0.00(-0.04%) |
Aug 26, 2004 | 7.430 | 7.508 | 7.427 | 7.502 | 962,094 | +0.07(+0.98%) |
Aug 25, 2004 | 7.368 | 7.441 | 7.357 | 7.430 | 594,699 | +0.06(+0.75%) |
Aug 24, 2004 | 7.316 | 7.374 | 7.301 | 7.374 | 733,760 | +0.07(+0.96%) |
Aug 23, 2004 | 7.357 | 7.377 | 7.298 | 7.304 | 605,343 | -0.04(-0.52%) |
Aug 20, 2004 | 7.261 | 7.342 | 7.255 | 7.342 | 518,130 | +0.04(+0.52%) |
Aug 19, 2004 | 7.339 | 7.339 | 7.252 | 7.304 | 622,168 | -0.06(-0.79%) |
Aug 18, 2004 | 7.272 | 7.377 | 7.258 | 7.363 | 557,616 | +0.08(+1.04%) |
Aug 17, 2004 | 7.328 | 7.328 | 7.275 | 7.287 | 643,113 | -0.06(-0.83%) |
Aug 16, 2004 | 7.345 | 7.409 | 7.310 | 7.348 | 745,777 | +0.03(+0.44%) |
Aug 13, 2004 | 7.275 | 7.348 | 7.275 | 7.316 | 651,353 | +0.03(+0.40%) |
Aug 12, 2004 | 7.275 | 7.316 | 7.258 | 7.287 | 412,718 | -0.01(-0.12%) |
Aug 11, 2004 | 7.304 | 7.342 | 7.255 | 7.296 | 868,357 | -0.04(-0.60%) |
Aug 10, 2004 | 7.368 | 7.392 | 7.330 | 7.339 | 569,634 | -0.01(-0.12%) |
Aug 09, 2004 | 7.351 | 7.397 | 7.325 | 7.348 | 472,119 | -0.00(-0.04%) |
Aug 06, 2004 | 7.284 | 7.403 | 7.281 | 7.351 | 598,819 | +0.07(+0.96%) |
Aug 05, 2004 | 7.406 | 7.412 | 7.281 | 7.281 | 983,382 | -0.13(-1.69%) |
Aug 04, 2004 | 7.427 | 7.526 | 7.351 | 7.406 | 1,285,196 | -0.01(-0.08%) |
Aug 03, 2004 | 7.339 | 7.470 | 7.328 | 7.412 | 1,554,390 | +0.08(+1.11%) |
Aug 02, 2004 | 7.266 | 7.365 | 7.237 | 7.330 | 1,036,603 | +0.08(+1.12%) |
Jul 30, 2004 | 7.162 | 7.330 | 7.138 | 7.249 | 1,590,786 | +0.09(+1.22%) |
Jul 29, 2004 | 7.138 | 7.164 | 7.115 | 7.162 | 1,136,178 | +0.04(+0.57%) |
Jul 28, 2004 | 7.092 | 7.138 | 7.019 | 7.121 | 834,364 | +0.02(+0.25%) |
Jul 27, 2004 | 7.092 | 7.135 | 7.083 | 7.103 | 882,091 | +0.02(+0.29%) |
Jul 26, 2004 | 7.141 | 7.159 | 7.077 | 7.083 | 605,343 | -0.05(-0.65%) |
Jul 23, 2004 | 7.179 | 7.185 | 7.112 | 7.130 | 723,116 | -0.05(-0.65%) |
Jul 22, 2004 | 7.237 | 7.281 | 7.162 | 7.176 | 586,458 | -0.08(-1.16%) |
Jul 21, 2004 | 7.325 | 7.325 | 7.249 | 7.261 | 805,865 | -0.06(-0.87%) |
Jul 20, 2004 | 7.310 | 7.339 | 7.281 | 7.325 | 1,899,467 | +0.01(+0.20%) |
Jul 19, 2004 | 7.258 | 7.310 | 7.243 | 7.310 | 537,014 | +0.02(+0.32%) |
Jul 16, 2004 | 7.313 | 7.336 | 7.284 | 7.287 | 624,915 | -0.01(-0.16%) |
Jul 15, 2004 | 7.223 | 7.307 | 7.223 | 7.298 | 716,248 | +0.04(+0.56%) |
Jul 14, 2004 | 7.229 | 7.293 | 7.176 | 7.258 | 567,230 | +0.04(+0.52%) |
Jul 13, 2004 | 7.296 | 7.296 | 7.199 | 7.220 | 766,035 | -0.07(-0.92%) |
Jul 12, 2004 | 7.281 | 7.313 | 7.275 | 7.287 | 471,776 | -0.01(-0.16%) |
Jul 09, 2004 | 7.223 | 7.342 | 7.170 | 7.298 | 1,073,343 | +0.07(+0.93%) |
Jul 08, 2004 | 7.176 | 7.252 | 7.162 | 7.231 | 1,038,320 | +0.03(+0.36%) |
Jul 07, 2004 | 7.290 | 7.298 | 7.100 | 7.205 | 2,242,827 | -0.15(-2.02%) |
Jul 06, 2004 | 7.412 | 7.467 | 7.354 | 7.354 | 2,194,069 | -0.06(-0.79%) |
Jul 02, 2004 | 7.354 | 7.435 | 7.351 | 7.412 | 827,840 | +0.07(+0.99%) |