Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 7.604 | 7.748 | 7.604 | 7.721 | 545,358 | +0.09(+1.11%) |
Sep 29, 2004 | 7.636 | 7.641 | 7.578 | 7.636 | 200,466 | +0.05(+0.63%) |
Sep 28, 2004 | 7.524 | 7.588 | 7.524 | 7.588 | 137,468 | +0.12(+1.57%) |
Sep 27, 2004 | 7.477 | 7.519 | 7.471 | 7.471 | 87,821 | -0.05(-0.71%) |
Sep 24, 2004 | 7.519 | 7.524 | 7.487 | 7.524 | 104,182 | +0.03(+0.43%) |
Sep 23, 2004 | 7.466 | 7.524 | 7.466 | 7.492 | 132,390 | +0.08(+1.08%) |
Sep 22, 2004 | 7.391 | 7.445 | 7.391 | 7.413 | 159,094 | -0.01(-0.07%) |
Sep 21, 2004 | 7.391 | 7.429 | 7.365 | 7.418 | 130,698 | +0.05(+0.72%) |
Sep 20, 2004 | 7.322 | 7.370 | 7.317 | 7.365 | 78,606 | +0.01(+0.14%) |
Sep 17, 2004 | 7.317 | 7.354 | 7.312 | 7.354 | 74,657 | +0.04(+0.51%) |
Sep 16, 2004 | 7.328 | 7.365 | 7.285 | 7.317 | 159,846 | +0.01(+0.15%) |
Sep 15, 2004 | 7.338 | 7.344 | 7.280 | 7.306 | 95,155 | -0.07(-1.01%) |
Sep 14, 2004 | 7.338 | 7.391 | 7.338 | 7.381 | 124,680 | +0.09(+1.24%) |
Sep 13, 2004 | 7.285 | 7.306 | 7.264 | 7.290 | 74,469 | +0.02(+0.29%) |
Sep 10, 2004 | 7.195 | 7.290 | 7.195 | 7.269 | 212,125 | +0.10(+1.41%) |
Sep 09, 2004 | 7.142 | 7.168 | 7.110 | 7.168 | 52,467 | -0.04(-0.52%) |
Sep 08, 2004 | 7.152 | 7.232 | 7.115 | 7.205 | 133,706 | -0.01(-0.07%) |
Sep 07, 2004 | 7.157 | 7.232 | 7.152 | 7.211 | 226,041 | +0.07(+1.04%) |
Sep 03, 2004 | 7.136 | 7.173 | 7.110 | 7.136 | 60,929 | -0.14(-1.90%) |
Sep 02, 2004 | 7.211 | 7.274 | 7.200 | 7.274 | 65,066 | +0.00(+0.00%) |
Sep 01, 2004 | 7.285 | 7.290 | 7.232 | 7.274 | 97,412 | +0.07(+1.03%) |
Aug 31, 2004 | 7.126 | 7.253 | 7.126 | 7.200 | 53,971 | +0.09(+1.27%) |
Aug 30, 2004 | 7.126 | 7.179 | 7.110 | 7.110 | 69,956 | -0.10(-1.40%) |
Aug 27, 2004 | 7.248 | 7.248 | 7.173 | 7.211 | 91,018 | +0.07(+1.03%) |
Aug 26, 2004 | 7.126 | 7.152 | 7.104 | 7.137 | 66,383 | +0.02(+0.24%) |
Aug 25, 2004 | 7.110 | 7.179 | 7.110 | 7.120 | 40,243 | -0.02(-0.30%) |
Aug 24, 2004 | 7.205 | 7.205 | 7.115 | 7.142 | 117,910 | -0.13(-1.76%) |
Aug 23, 2004 | 7.322 | 7.333 | 7.243 | 7.269 | 72,777 | -0.02(-0.29%) |
Aug 20, 2004 | 7.264 | 7.290 | 7.237 | 7.290 | 49,646 | +0.04(+0.59%) |
Aug 19, 2004 | 7.179 | 7.259 | 7.168 | 7.248 | 73,717 | +0.07(+1.04%) |
Aug 18, 2004 | 7.115 | 7.173 | 7.094 | 7.173 | 21,814 | +0.03(+0.45%) |
Aug 17, 2004 | 7.200 | 7.200 | 7.126 | 7.142 | 44,757 | -0.04(-0.52%) |
Aug 16, 2004 | 7.136 | 7.179 | 7.126 | 7.179 | 39,679 | +0.04(+0.60%) |
Aug 13, 2004 | 7.072 | 7.136 | 7.072 | 7.136 | 113,397 | +0.05(+0.68%) |
Aug 12, 2004 | 7.099 | 7.131 | 7.067 | 7.088 | 65,255 | -0.06(-0.82%) |
Aug 11, 2004 | 7.136 | 7.157 | 7.120 | 7.147 | 80,487 | +0.01(+0.07%) |
Aug 10, 2004 | 7.152 | 7.173 | 7.126 | 7.142 | 66,383 | -0.03(-0.44%) |
Aug 09, 2004 | 7.126 | 7.200 | 7.126 | 7.173 | 143,485 | +0.06(+0.90%) |
Aug 06, 2004 | 7.110 | 7.163 | 6.966 | 7.110 | 69,768 | -0.02(-0.22%) |
Aug 05, 2004 | 7.099 | 7.136 | 7.072 | 7.126 | 28,772 | -0.01(-0.07%) |
Aug 04, 2004 | 7.110 | 7.184 | 7.104 | 7.131 | 88,949 | -0.03(-0.45%) |
Aug 03, 2004 | 7.147 | 7.179 | 7.131 | 7.163 | 119,978 | +0.04(+0.52%) |
Aug 02, 2004 | 7.051 | 7.157 | 7.051 | 7.126 | 68,263 | +0.09(+1.21%) |
Jul 30, 2004 | 7.094 | 7.142 | 7.040 | 7.040 | 57,544 | +0.03(+0.46%) |
Jul 29, 2004 | 6.982 | 7.035 | 6.929 | 7.009 | 123,175 | +0.01(+0.08%) |
Jul 28, 2004 | 6.939 | 7.040 | 6.913 | 7.003 | 105,122 | +0.03(+0.46%) |
Jul 27, 2004 | 7.025 | 7.025 | 6.929 | 6.971 | 42,688 | -0.04(-0.61%) |
Jul 26, 2004 | 7.030 | 7.115 | 7.009 | 7.014 | 132,954 | +0.02(+0.23%) |
Jul 23, 2004 | 7.009 | 7.088 | 6.982 | 6.998 | 138,972 | -0.14(-2.01%) |
Jul 22, 2004 | 7.131 | 7.168 | 7.104 | 7.142 | 74,845 | -0.02(-0.22%) |
Jul 21, 2004 | 7.306 | 7.306 | 7.157 | 7.157 | 117,158 | -0.19(-2.60%) |
Jul 20, 2004 | 7.365 | 7.365 | 7.290 | 7.349 | 63,186 | -0.03(-0.43%) |
Jul 19, 2004 | 7.418 | 7.471 | 7.365 | 7.381 | 41,936 | +0.01(+0.14%) |
Jul 16, 2004 | 7.365 | 7.439 | 7.349 | 7.370 | 49,270 | +0.10(+1.39%) |
Jul 15, 2004 | 7.328 | 7.328 | 7.243 | 7.269 | 74,093 | -0.05(-0.65%) |
Jul 14, 2004 | 7.306 | 7.344 | 7.248 | 7.317 | 107,755 | -0.12(-1.64%) |
Jul 13, 2004 | 7.434 | 7.439 | 7.333 | 7.439 | 103,430 | -0.01(-0.07%) |
Jul 12, 2004 | 7.423 | 7.466 | 7.365 | 7.445 | 80,111 | +0.02(+0.21%) |
Jul 09, 2004 | 7.423 | 7.429 | 7.344 | 7.429 | 84,436 | +0.06(+0.79%) |
Jul 08, 2004 | 7.413 | 7.423 | 7.344 | 7.370 | 247,668 | -0.05(-0.65%) |
Jul 07, 2004 | 7.349 | 7.418 | 7.349 | 7.418 | 122,611 | +0.12(+1.68%) |
Jul 06, 2004 | 7.259 | 7.312 | 7.232 | 7.296 | 318,752 | +0.10(+1.40%) |
Jul 02, 2004 | 7.168 | 7.248 | 7.157 | 7.195 | 72,024 | +0.12(+1.73%) |