Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 7.464 | 7.669 | 7.452 | 7.604 | 440,662 | +0.15(+1.98%) |
Sep 29, 2004 | 7.629 | 7.629 | 7.391 | 7.456 | 448,755 | -0.19(-2.46%) |
Sep 28, 2004 | 7.278 | 7.652 | 7.278 | 7.644 | 776,641 | +0.38(+5.30%) |
Sep 27, 2004 | 7.113 | 7.341 | 7.113 | 7.259 | 649,246 | +0.14(+1.94%) |
Sep 24, 2004 | 7.043 | 7.209 | 7.043 | 7.121 | 250,091 | +0.08(+1.12%) |
Sep 23, 2004 | 7.140 | 7.148 | 7.010 | 7.043 | 420,300 | -0.10(-1.37%) |
Sep 22, 2004 | 7.288 | 7.288 | 7.125 | 7.140 | 580,588 | -0.18(-2.48%) |
Sep 21, 2004 | 7.315 | 7.364 | 7.192 | 7.322 | 482,692 | -0.01(-0.10%) |
Sep 20, 2004 | 7.203 | 7.414 | 7.196 | 7.330 | 481,648 | -0.09(-1.24%) |
Sep 17, 2004 | 7.449 | 7.485 | 7.347 | 7.422 | 562,575 | +0.02(+0.26%) |
Sep 16, 2004 | 7.445 | 7.533 | 7.393 | 7.403 | 557,354 | -0.01(-0.16%) |
Sep 15, 2004 | 7.544 | 7.575 | 7.374 | 7.414 | 695,975 | -0.13(-1.73%) |
Sep 14, 2004 | 7.763 | 7.763 | 7.512 | 7.544 | 455,020 | -0.25(-3.17%) |
Sep 13, 2004 | 7.742 | 7.866 | 7.738 | 7.791 | 278,285 | +0.07(+0.94%) |
Sep 10, 2004 | 7.782 | 7.782 | 7.684 | 7.719 | 473,555 | -0.08(-1.08%) |
Sep 09, 2004 | 7.669 | 7.843 | 7.602 | 7.803 | 604,605 | +0.26(+3.51%) |
Sep 08, 2004 | 7.638 | 7.715 | 7.525 | 7.539 | 344,594 | -0.08(-1.08%) |
Sep 07, 2004 | 7.441 | 7.677 | 7.441 | 7.621 | 369,133 | +0.18(+2.42%) |
Sep 03, 2004 | 7.523 | 7.567 | 7.439 | 7.441 | 322,143 | -0.08(-1.09%) |
Sep 02, 2004 | 7.295 | 7.523 | 7.270 | 7.523 | 500,705 | +0.25(+3.40%) |
Sep 01, 2004 | 7.278 | 7.336 | 7.202 | 7.276 | 335,196 | +0.01(+0.16%) |
Aug 31, 2004 | 7.269 | 7.282 | 7.167 | 7.265 | 370,699 | +0.02(+0.24%) |
Aug 30, 2004 | 7.313 | 7.360 | 7.242 | 7.247 | 320,315 | -0.09(-1.28%) |
Aug 27, 2004 | 7.209 | 7.345 | 7.198 | 7.341 | 232,862 | +0.11(+1.56%) |
Aug 26, 2004 | 7.293 | 7.297 | 7.163 | 7.228 | 241,737 | -0.07(-0.89%) |
Aug 25, 2004 | 7.186 | 7.293 | 7.102 | 7.293 | 306,740 | +0.07(+0.95%) |
Aug 24, 2004 | 7.211 | 7.324 | 7.140 | 7.224 | 323,970 | +0.03(+0.45%) |
Aug 23, 2004 | 7.353 | 7.360 | 7.146 | 7.192 | 482,953 | -0.11(-1.55%) |
Aug 20, 2004 | 7.236 | 7.330 | 7.221 | 7.305 | 493,918 | +0.06(+0.87%) |
Aug 19, 2004 | 7.347 | 7.374 | 7.221 | 7.242 | 419,517 | -0.11(-1.43%) |
Aug 18, 2004 | 7.267 | 7.374 | 7.217 | 7.347 | 302,302 | +0.04(+0.58%) |
Aug 17, 2004 | 7.401 | 7.416 | 7.278 | 7.305 | 259,750 | -0.05(-0.65%) |
Aug 16, 2004 | 7.182 | 7.397 | 7.182 | 7.353 | 290,555 | +0.17(+2.37%) |
Aug 13, 2004 | 7.131 | 7.278 | 7.131 | 7.182 | 320,837 | +0.08(+1.16%) |
Aug 12, 2004 | 7.330 | 7.330 | 7.079 | 7.100 | 362,345 | -0.28(-3.76%) |
Aug 11, 2004 | 7.270 | 7.454 | 7.159 | 7.378 | 828,330 | +0.06(+0.81%) |
Aug 10, 2004 | 6.987 | 7.326 | 6.987 | 7.318 | 591,814 | +0.36(+5.17%) |
Aug 09, 2004 | 6.976 | 7.066 | 6.926 | 6.958 | 503,055 | -0.02(-0.30%) |
Aug 06, 2004 | 7.202 | 7.205 | 6.953 | 6.979 | 725,213 | -0.27(-3.78%) |
Aug 05, 2004 | 7.408 | 7.428 | 7.251 | 7.253 | 462,069 | -0.14(-1.84%) |
Aug 04, 2004 | 7.493 | 7.493 | 7.374 | 7.389 | 587,115 | -0.09(-1.15%) |
Aug 03, 2004 | 7.661 | 7.690 | 7.475 | 7.475 | 726,258 | -0.29(-3.68%) |
Aug 02, 2004 | 7.581 | 7.795 | 7.567 | 7.761 | 586,854 | +0.13(+1.76%) |
Jul 30, 2004 | 7.527 | 7.665 | 7.527 | 7.627 | 350,076 | +0.08(+1.04%) |
Jul 29, 2004 | 7.473 | 7.594 | 7.399 | 7.548 | 351,642 | +0.08(+1.03%) |
Jul 28, 2004 | 7.454 | 7.539 | 7.399 | 7.472 | 546,651 | +0.00(+0.03%) |
Jul 27, 2004 | 7.188 | 7.498 | 7.188 | 7.470 | 789,172 | +0.24(+3.28%) |
Jul 26, 2004 | 7.202 | 7.269 | 7.157 | 7.232 | 773,770 | +0.11(+1.59%) |
Jul 23, 2004 | 7.320 | 7.320 | 7.081 | 7.119 | 1,098,262 | -0.20(-2.75%) |
Jul 22, 2004 | 7.380 | 7.431 | 7.154 | 7.320 | 1,140,031 | -0.06(-0.80%) |
Jul 21, 2004 | 7.816 | 7.816 | 7.357 | 7.380 | 1,105,833 | -0.44(-5.59%) |
Jul 20, 2004 | 7.705 | 7.826 | 7.588 | 7.816 | 1,169,531 | +0.11(+1.44%) |
Jul 19, 2004 | 7.837 | 7.851 | 7.699 | 7.705 | 676,135 | -0.15(-1.85%) |
Jul 16, 2004 | 7.910 | 7.970 | 7.822 | 7.851 | 986,269 | -0.00(-0.02%) |
Jul 15, 2004 | 8.136 | 8.190 | 7.721 | 7.853 | 1,242,626 | -0.12(-1.49%) |
Jul 14, 2004 | 8.023 | 8.073 | 7.910 | 7.971 | 787,867 | -0.05(-0.64%) |
Jul 13, 2004 | 7.910 | 8.025 | 7.891 | 8.023 | 556,049 | +0.16(+2.05%) |
Jul 12, 2004 | 7.929 | 7.968 | 7.826 | 7.862 | 437,007 | -0.05(-0.63%) |
Jul 09, 2004 | 7.784 | 7.973 | 7.751 | 7.912 | 430,742 | +0.13(+1.65%) |
Jul 08, 2004 | 7.853 | 7.926 | 7.778 | 7.784 | 706,939 | -0.14(-1.79%) |
Jul 07, 2004 | 7.745 | 8.048 | 7.667 | 7.926 | 706,156 | +0.26(+3.40%) |
Jul 06, 2004 | 7.617 | 7.870 | 7.602 | 7.665 | 575,889 | +0.08(+1.04%) |
Jul 02, 2004 | 7.585 | 7.654 | 7.527 | 7.586 | 267,843 | +0.01(+0.13%) |