Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 7.837 | 7.922 | 7.835 | 7.903 | 1,030,131 | +0.08(+1.09%) |
Sep 29, 2004 | 7.742 | 7.844 | 7.742 | 7.818 | 630,808 | +0.08(+1.07%) |
Sep 28, 2004 | 7.712 | 7.763 | 7.697 | 7.736 | 794,403 | +0.08(+1.00%) |
Sep 27, 2004 | 7.606 | 7.702 | 7.587 | 7.659 | 891,523 | +0.03(+0.42%) |
Sep 24, 2004 | 7.466 | 7.649 | 7.466 | 7.627 | 1,218,242 | +0.15(+2.04%) |
Sep 23, 2004 | 7.540 | 7.562 | 7.462 | 7.475 | 1,114,993 | -0.07(-0.96%) |
Sep 22, 2004 | 7.604 | 7.604 | 7.547 | 7.547 | 913,210 | -0.05(-0.64%) |
Sep 21, 2004 | 7.613 | 7.613 | 7.562 | 7.596 | 928,768 | -0.01(-0.19%) |
Sep 20, 2004 | 7.627 | 7.636 | 7.568 | 7.610 | 791,103 | -0.05(-0.64%) |
Sep 17, 2004 | 7.661 | 7.678 | 7.623 | 7.659 | 746,315 | -0.00(-0.03%) |
Sep 16, 2004 | 7.602 | 7.670 | 7.593 | 7.661 | 599,692 | +0.05(+0.64%) |
Sep 15, 2004 | 7.562 | 7.625 | 7.562 | 7.613 | 472,870 | +0.05(+0.67%) |
Sep 14, 2004 | 7.602 | 7.784 | 7.562 | 7.562 | 760,930 | -0.03(-0.39%) |
Sep 13, 2004 | 7.613 | 7.613 | 7.583 | 7.591 | 530,859 | -0.02(-0.28%) |
Sep 10, 2004 | 7.557 | 7.617 | 7.551 | 7.613 | 473,341 | +0.06(+0.73%) |
Sep 09, 2004 | 7.538 | 7.583 | 7.530 | 7.557 | 1,210,227 | +0.02(+0.25%) |
Sep 08, 2004 | 7.581 | 7.581 | 7.528 | 7.538 | 801,004 | -0.04(-0.56%) |
Sep 07, 2004 | 7.494 | 7.581 | 7.490 | 7.581 | 840,134 | +0.09(+1.19%) |
Sep 03, 2004 | 7.439 | 7.517 | 7.413 | 7.492 | 668,053 | +0.05(+0.71%) |
Sep 02, 2004 | 7.424 | 7.439 | 7.350 | 7.439 | 447,883 | +0.03(+0.37%) |
Sep 01, 2004 | 7.371 | 7.475 | 7.343 | 7.411 | 1,267,745 | +0.17(+2.28%) |
Aug 31, 2004 | 7.178 | 7.246 | 7.178 | 7.246 | 590,734 | +0.04(+0.62%) |
Aug 30, 2004 | 7.235 | 7.286 | 7.159 | 7.201 | 753,386 | -0.05(-0.70%) |
Aug 27, 2004 | 7.212 | 7.271 | 7.197 | 7.252 | 588,848 | -0.05(-0.67%) |
Aug 26, 2004 | 7.248 | 7.301 | 7.231 | 7.301 | 553,018 | +0.05(+0.73%) |
Aug 25, 2004 | 7.207 | 7.273 | 7.186 | 7.248 | 826,934 | +0.04(+0.59%) |
Aug 24, 2004 | 7.207 | 7.210 | 7.157 | 7.205 | 636,465 | +0.02(+0.30%) |
Aug 23, 2004 | 7.201 | 7.210 | 7.146 | 7.184 | 686,440 | +0.00(+0.06%) |
Aug 20, 2004 | 7.129 | 7.180 | 7.104 | 7.180 | 443,168 | +0.05(+0.71%) |
Aug 19, 2004 | 7.053 | 7.142 | 7.053 | 7.129 | 753,386 | +0.06(+0.78%) |
Aug 18, 2004 | 6.995 | 7.093 | 6.995 | 7.074 | 754,801 | +0.07(+1.00%) |
Aug 17, 2004 | 7.019 | 7.021 | 6.978 | 7.004 | 585,077 | -0.02(-0.24%) |
Aug 16, 2004 | 6.940 | 7.021 | 6.936 | 7.021 | 684,554 | +0.07(+0.98%) |
Aug 13, 2004 | 6.989 | 7.019 | 6.934 | 6.953 | 644,009 | -0.05(-0.67%) |
Aug 12, 2004 | 7.000 | 7.017 | 6.949 | 7.000 | 767,530 | +0.02(+0.30%) |
Aug 11, 2004 | 6.993 | 7.006 | 6.927 | 6.978 | 843,435 | -0.04(-0.51%) |
Aug 10, 2004 | 7.010 | 7.017 | 6.985 | 7.014 | 924,054 | +0.01(+0.21%) |
Aug 09, 2004 | 7.014 | 7.051 | 6.989 | 7.000 | 719,913 | +0.04(+0.55%) |
Aug 06, 2004 | 7.000 | 7.061 | 6.942 | 6.961 | 1,271,517 | -0.09(-1.23%) |
Aug 05, 2004 | 7.000 | 7.061 | 6.978 | 7.048 | 1,191,369 | +0.06(+0.82%) |
Aug 04, 2004 | 6.985 | 6.997 | 6.966 | 6.991 | 1,097,078 | +0.01(+0.21%) |
Aug 03, 2004 | 6.957 | 6.993 | 6.951 | 6.976 | 1,055,590 | +0.03(+0.46%) |
Aug 02, 2004 | 6.872 | 6.944 | 6.834 | 6.944 | 966,956 | +0.07(+1.08%) |
Jul 30, 2004 | 6.819 | 6.885 | 6.819 | 6.870 | 736,885 | +0.07(+0.97%) |
Jul 29, 2004 | 6.745 | 6.851 | 6.734 | 6.804 | 1,501,116 | +0.11(+1.65%) |
Jul 28, 2004 | 6.575 | 6.726 | 6.575 | 6.694 | 990,057 | +0.17(+2.53%) |
Jul 27, 2004 | 6.512 | 6.565 | 6.461 | 6.529 | 626,093 | +0.04(+0.59%) |
Jul 26, 2004 | 6.505 | 6.527 | 6.471 | 6.491 | 873,608 | -0.02(-0.33%) |
Jul 23, 2004 | 6.592 | 6.597 | 6.493 | 6.512 | 1,005,615 | -0.08(-1.22%) |
Jul 22, 2004 | 6.654 | 6.654 | 6.567 | 6.592 | 813,261 | -0.06(-0.89%) |
Jul 21, 2004 | 6.756 | 6.756 | 6.647 | 6.652 | 490,785 | -0.09(-1.32%) |
Jul 20, 2004 | 6.734 | 6.745 | 6.684 | 6.741 | 478,528 | -0.00(-0.06%) |
Jul 19, 2004 | 6.756 | 6.766 | 6.713 | 6.745 | 706,241 | -0.02(-0.25%) |
Jul 16, 2004 | 6.715 | 6.762 | 6.715 | 6.762 | 528,973 | +0.05(+0.79%) |
Jul 15, 2004 | 6.698 | 6.711 | 6.667 | 6.709 | 1,094,721 | +0.03(+0.48%) |
Jul 14, 2004 | 6.607 | 6.703 | 6.597 | 6.677 | 612,893 | +0.06(+0.83%) |
Jul 13, 2004 | 6.626 | 6.675 | 6.594 | 6.622 | 626,093 | +0.00(+0.06%) |
Jul 12, 2004 | 6.628 | 6.660 | 6.529 | 6.618 | 718,027 | -0.01(-0.13%) |
Jul 09, 2004 | 6.669 | 6.669 | 6.550 | 6.626 | 570,461 | -0.04(-0.67%) |
Jul 08, 2004 | 6.745 | 6.762 | 6.662 | 6.671 | 704,826 | -0.09(-1.29%) |
Jul 07, 2004 | 6.709 | 6.792 | 6.698 | 6.758 | 450,712 | +0.06(+0.89%) |
Jul 06, 2004 | 6.792 | 6.792 | 6.698 | 6.698 | 451,183 | -0.08(-1.16%) |
Jul 02, 2004 | 6.756 | 6.781 | 6.715 | 6.777 | 323,890 | +0.07(+0.98%) |