Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 7.464 | 7.605 | 7.464 | 7.579 | 555,603 | +0.08(+1.11%) |
Sep 29, 2004 | 7.495 | 7.500 | 7.438 | 7.495 | 204,232 | +0.05(+0.63%) |
Sep 28, 2004 | 7.386 | 7.448 | 7.386 | 7.448 | 140,050 | +0.11(+1.57%) |
Sep 27, 2004 | 7.339 | 7.380 | 7.333 | 7.333 | 89,471 | -0.05(-0.71%) |
Sep 24, 2004 | 7.380 | 7.386 | 7.349 | 7.386 | 106,139 | +0.03(+0.43%) |
Sep 23, 2004 | 7.328 | 7.386 | 7.328 | 7.354 | 134,877 | +0.08(+1.08%) |
Sep 22, 2004 | 7.255 | 7.307 | 7.255 | 7.276 | 162,083 | -0.01(-0.07%) |
Sep 21, 2004 | 7.255 | 7.292 | 7.229 | 7.281 | 133,153 | +0.05(+0.72%) |
Sep 20, 2004 | 7.187 | 7.234 | 7.182 | 7.229 | 80,083 | +0.01(+0.14%) |
Sep 17, 2004 | 7.182 | 7.219 | 7.177 | 7.219 | 76,060 | +0.04(+0.51%) |
Sep 16, 2004 | 7.193 | 7.229 | 7.151 | 7.182 | 162,849 | +0.01(+0.15%) |
Sep 15, 2004 | 7.203 | 7.208 | 7.146 | 7.172 | 96,943 | -0.07(-1.01%) |
Sep 14, 2004 | 7.203 | 7.255 | 7.203 | 7.245 | 127,022 | +0.09(+1.24%) |
Sep 13, 2004 | 7.151 | 7.172 | 7.130 | 7.156 | 75,868 | +0.02(+0.29%) |
Sep 10, 2004 | 7.062 | 7.156 | 7.062 | 7.135 | 216,110 | +0.10(+1.41%) |
Sep 09, 2004 | 7.010 | 7.036 | 6.979 | 7.036 | 53,452 | -0.04(-0.52%) |
Sep 08, 2004 | 7.020 | 7.099 | 6.984 | 7.072 | 136,218 | -0.01(-0.07%) |
Sep 07, 2004 | 7.026 | 7.099 | 7.020 | 7.078 | 230,288 | +0.07(+1.04%) |
Sep 03, 2004 | 7.005 | 7.041 | 6.979 | 7.005 | 62,074 | -0.14(-1.90%) |
Sep 02, 2004 | 7.078 | 7.140 | 7.067 | 7.140 | 66,289 | +0.00(+0.00%) |
Sep 01, 2004 | 7.151 | 7.156 | 7.099 | 7.140 | 99,242 | +0.07(+1.03%) |
Aug 31, 2004 | 6.994 | 7.119 | 6.994 | 7.067 | 54,985 | +0.09(+1.27%) |
Aug 30, 2004 | 6.994 | 7.046 | 6.979 | 6.979 | 71,270 | -0.10(-1.40%) |
Aug 27, 2004 | 7.114 | 7.114 | 7.041 | 7.078 | 92,728 | +0.07(+1.03%) |
Aug 26, 2004 | 6.994 | 7.020 | 6.973 | 7.005 | 67,630 | +0.02(+0.24%) |
Aug 25, 2004 | 6.979 | 7.046 | 6.979 | 6.989 | 40,999 | -0.02(-0.30%) |
Aug 24, 2004 | 7.072 | 7.072 | 6.984 | 7.010 | 120,125 | -0.13(-1.76%) |
Aug 23, 2004 | 7.187 | 7.198 | 7.109 | 7.135 | 74,144 | -0.02(-0.29%) |
Aug 20, 2004 | 7.130 | 7.156 | 7.104 | 7.156 | 50,579 | +0.04(+0.59%) |
Aug 19, 2004 | 7.046 | 7.125 | 7.036 | 7.114 | 75,102 | +0.07(+1.04%) |
Aug 18, 2004 | 6.984 | 7.041 | 6.964 | 7.041 | 22,224 | +0.03(+0.45%) |
Aug 17, 2004 | 7.067 | 7.067 | 6.994 | 7.010 | 45,597 | -0.04(-0.52%) |
Aug 16, 2004 | 7.005 | 7.046 | 6.994 | 7.046 | 40,424 | +0.04(+0.60%) |
Aug 13, 2004 | 6.942 | 7.005 | 6.942 | 7.005 | 115,527 | +0.05(+0.68%) |
Aug 12, 2004 | 6.968 | 6.999 | 6.937 | 6.958 | 66,480 | -0.06(-0.82%) |
Aug 11, 2004 | 7.005 | 7.026 | 6.989 | 7.015 | 81,999 | +0.01(+0.07%) |
Aug 10, 2004 | 7.020 | 7.041 | 6.994 | 7.010 | 67,630 | -0.03(-0.44%) |
Aug 09, 2004 | 6.994 | 7.067 | 6.994 | 7.041 | 146,181 | +0.06(+0.90%) |
Aug 06, 2004 | 6.979 | 7.031 | 6.838 | 6.979 | 71,078 | -0.02(-0.22%) |
Aug 05, 2004 | 6.968 | 7.005 | 6.942 | 6.994 | 29,312 | -0.01(-0.07%) |
Aug 04, 2004 | 6.979 | 7.052 | 6.973 | 6.999 | 90,620 | -0.03(-0.45%) |
Aug 03, 2004 | 7.015 | 7.046 | 6.999 | 7.031 | 122,232 | +0.04(+0.52%) |
Aug 02, 2004 | 6.921 | 7.026 | 6.921 | 6.994 | 69,546 | +0.08(+1.21%) |
Jul 30, 2004 | 6.963 | 7.010 | 6.911 | 6.911 | 58,625 | +0.03(+0.46%) |
Jul 29, 2004 | 6.853 | 6.905 | 6.801 | 6.879 | 125,489 | +0.01(+0.08%) |
Jul 28, 2004 | 6.812 | 6.911 | 6.785 | 6.874 | 107,097 | +0.03(+0.46%) |
Jul 27, 2004 | 6.895 | 6.895 | 6.801 | 6.843 | 43,490 | -0.04(-0.61%) |
Jul 26, 2004 | 6.900 | 6.984 | 6.879 | 6.885 | 135,452 | +0.02(+0.23%) |
Jul 23, 2004 | 6.879 | 6.958 | 6.853 | 6.869 | 141,583 | -0.14(-2.01%) |
Jul 22, 2004 | 6.999 | 7.036 | 6.973 | 7.010 | 76,251 | -0.02(-0.22%) |
Jul 21, 2004 | 7.172 | 7.172 | 7.026 | 7.026 | 119,359 | -0.19(-2.60%) |
Jul 20, 2004 | 7.229 | 7.229 | 7.156 | 7.213 | 64,373 | -0.03(-0.43%) |
Jul 19, 2004 | 7.281 | 7.333 | 7.229 | 7.245 | 42,724 | +0.01(+0.14%) |
Jul 16, 2004 | 7.229 | 7.302 | 7.213 | 7.234 | 50,195 | +0.10(+1.39%) |
Jul 15, 2004 | 7.193 | 7.193 | 7.109 | 7.135 | 75,485 | -0.05(-0.65%) |
Jul 14, 2004 | 7.172 | 7.208 | 7.114 | 7.182 | 109,779 | -0.12(-1.64%) |
Jul 13, 2004 | 7.297 | 7.302 | 7.198 | 7.302 | 105,373 | -0.01(-0.07%) |
Jul 12, 2004 | 7.286 | 7.328 | 7.229 | 7.307 | 81,616 | +0.02(+0.21%) |
Jul 09, 2004 | 7.286 | 7.292 | 7.208 | 7.292 | 86,022 | +0.06(+0.79%) |
Jul 08, 2004 | 7.276 | 7.286 | 7.208 | 7.234 | 252,320 | -0.05(-0.65%) |
Jul 07, 2004 | 7.213 | 7.281 | 7.213 | 7.281 | 124,915 | +0.12(+1.68%) |
Jul 06, 2004 | 7.125 | 7.177 | 7.099 | 7.161 | 324,740 | +0.10(+1.40%) |
Jul 02, 2004 | 7.036 | 7.114 | 7.026 | 7.062 | 73,378 | +0.12(+1.73%) |