Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 7.058 | 7.061 | 7.010 | 7.010 | 1,875 | -0.04(-0.57%) |
Aug 30, 2004 | 7.050 | 7.050 | 7.050 | 7.050 | 0 | +0.00(+0.00%) |
Aug 27, 2004 | 7.050 | 7.050 | 7.050 | 7.050 | 0 | +0.00(+0.00%) |
Aug 26, 2004 | 7.050 | 7.050 | 7.050 | 7.050 | 3,751 | +0.01(+0.19%) |
Aug 25, 2004 | 6.984 | 7.037 | 6.984 | 7.037 | 2,251 | +0.05(+0.76%) |
Aug 24, 2004 | 7.010 | 7.010 | 6.984 | 6.984 | 3,376 | -0.06(-0.83%) |
Aug 23, 2004 | 7.024 | 7.042 | 7.024 | 7.042 | 3,001 | +0.05(+0.65%) |
Aug 20, 2004 | 7.050 | 7.050 | 6.997 | 6.997 | 1,875 | -0.06(-0.87%) |
Aug 19, 2004 | 7.002 | 7.058 | 7.002 | 7.058 | 2,251 | +0.11(+1.57%) |
Aug 18, 2004 | 6.946 | 6.949 | 6.946 | 6.949 | 1,875 | -0.03(-0.50%) |
Aug 17, 2004 | 6.984 | 6.984 | 6.984 | 6.984 | 750 | -0.05(-0.76%) |
Aug 16, 2004 | 7.037 | 7.037 | 7.037 | 7.037 | 1,125 | -0.02(-0.30%) |
Aug 13, 2004 | 7.058 | 7.061 | 7.058 | 7.058 | 3,001 | +0.03(+0.42%) |
Aug 12, 2004 | 7.029 | 7.029 | 7.029 | 7.029 | 750 | +0.05(+0.65%) |
Aug 11, 2004 | 6.984 | 6.984 | 6.984 | 6.984 | 1,125 | +0.04(+0.54%) |
Aug 10, 2004 | 6.946 | 6.946 | 6.946 | 6.946 | 1,500 | -0.05(-0.76%) |
Aug 09, 2004 | 7.000 | 7.000 | 7.000 | 7.000 | 0 | +0.00(+0.00%) |
Aug 06, 2004 | 6.973 | 7.000 | 6.970 | 7.000 | 1,875 | +0.03(+0.42%) |
Aug 05, 2004 | 6.970 | 6.970 | 6.970 | 6.970 | 0 | +0.00(+0.00%) |
Aug 04, 2004 | 6.930 | 6.970 | 6.930 | 6.970 | 1,500 | +0.02(+0.23%) |
Aug 03, 2004 | 6.928 | 6.954 | 6.928 | 6.954 | 3,751 | +0.08(+1.12%) |
Aug 02, 2004 | 6.877 | 6.877 | 6.877 | 6.877 | 0 | +0.00(+0.00%) |
Jul 30, 2004 | 6.877 | 6.877 | 6.850 | 6.877 | 3,001 | -0.05(-0.73%) |
Jul 29, 2004 | 6.904 | 6.928 | 6.904 | 6.928 | 2,626 | +0.05(+0.70%) |
Jul 28, 2004 | 6.880 | 6.880 | 6.880 | 6.880 | 0 | +0.00(+0.00%) |
Jul 27, 2004 | 6.880 | 6.880 | 6.880 | 6.880 | 375 | -0.00(-0.04%) |
Jul 26, 2004 | 6.882 | 6.882 | 6.882 | 6.882 | 375 | +0.00(+0.00%) |
Jul 23, 2004 | 6.866 | 6.882 | 6.864 | 6.882 | 9,754 | +0.02(+0.27%) |
Jul 22, 2004 | 6.957 | 6.957 | 6.864 | 6.864 | 8,628 | -0.09(-1.34%) |
Jul 21, 2004 | 6.970 | 6.970 | 6.957 | 6.957 | 750 | -0.01(-0.19%) |
Jul 20, 2004 | 7.026 | 7.026 | 6.970 | 6.970 | 1,875 | -0.06(-0.80%) |
Jul 19, 2004 | 6.994 | 7.037 | 6.994 | 7.026 | 4,877 | +0.03(+0.46%) |
Jul 16, 2004 | 6.925 | 6.997 | 6.850 | 6.994 | 12,005 | +0.06(+0.92%) |
Jul 15, 2004 | 6.930 | 6.930 | 6.930 | 6.930 | 0 | +0.00(+0.00%) |
Jul 14, 2004 | 6.978 | 6.978 | 6.904 | 6.930 | 3,376 | -0.05(-0.73%) |
Jul 13, 2004 | 6.981 | 6.981 | 6.981 | 6.981 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 6.904 | 6.981 | 6.904 | 6.981 | 2,626 | +0.05(+0.73%) |
Jul 09, 2004 | 6.914 | 6.930 | 6.914 | 6.930 | 2,626 | +0.02(+0.27%) |
Jul 08, 2004 | 6.933 | 6.933 | 6.904 | 6.912 | 6,377 | -0.02(-0.27%) |
Jul 07, 2004 | 6.930 | 6.930 | 6.930 | 6.930 | 375 | +0.00(+0.00%) |
Jul 06, 2004 | 6.933 | 6.933 | 6.930 | 6.930 | 2,626 | -0.00(-0.04%) |
Jul 02, 2004 | 6.933 | 6.933 | 6.933 | 6.933 | 750 | +0.00(+0.00%) |
Jul 01, 2004 | 6.933 | 6.933 | 6.933 | 6.933 | 0 | +0.00(+0.00%) |
Jun 30, 2004 | 6.933 | 6.933 | 6.933 | 6.933 | 375 | +0.00(+0.04%) |
Jun 29, 2004 | 6.930 | 6.930 | 6.930 | 6.930 | 0 | +0.00(+0.00%) |
Jun 28, 2004 | 6.930 | 6.930 | 6.930 | 6.930 | 750 | +0.03(+0.39%) |
Jun 25, 2004 | 6.904 | 6.904 | 6.904 | 6.904 | 6,002 | -0.03(-0.38%) |
Jun 24, 2004 | 6.930 | 6.930 | 6.930 | 6.930 | 750 | +0.00(+0.00%) |
Jun 23, 2004 | 6.930 | 6.930 | 6.930 | 6.930 | 0 | +0.00(+0.00%) |
Jun 22, 2004 | 6.930 | 6.930 | 6.930 | 6.930 | 375 | +0.00(+0.00%) |
Jun 21, 2004 | 6.930 | 6.930 | 6.909 | 6.930 | 750 | +0.00(+0.00%) |
Jun 18, 2004 | 6.930 | 6.930 | 6.930 | 6.930 | 750 | +0.02(+0.31%) |
Jun 17, 2004 | 6.901 | 6.930 | 6.901 | 6.909 | 10,504 | +0.05(+0.78%) |
Jun 16, 2004 | 6.850 | 6.856 | 6.850 | 6.856 | 1,500 | +0.05(+0.74%) |
Jun 15, 2004 | 6.824 | 6.824 | 6.805 | 6.805 | 1,500 | -0.04(-0.62%) |
Jun 14, 2004 | 6.848 | 6.848 | 6.848 | 6.848 | 0 | +0.00(+0.00%) |
Jun 10, 2004 | 6.794 | 6.850 | 6.794 | 6.848 | 4,877 | +0.05(+0.75%) |
Jun 09, 2004 | 6.781 | 6.797 | 6.781 | 6.797 | 3,751 | +0.07(+0.99%) |
Jun 08, 2004 | 6.704 | 6.730 | 6.704 | 6.730 | 4,877 | -0.02(-0.36%) |
Jun 07, 2004 | 6.754 | 6.754 | 6.754 | 6.754 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 6.760 | 6.760 | 6.754 | 6.754 | 3,001 | -0.02(-0.24%) |
Jun 03, 2004 | 6.768 | 6.794 | 6.768 | 6.770 | 9,379 | +0.00(+0.00%) |
Jun 02, 2004 | 6.781 | 6.794 | 6.733 | 6.770 | 6,753 | -0.01(-0.12%) |