Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 7.465 | 7.670 | 7.453 | 7.604 | 440,623 | +0.15(+1.98%) |
Sep 29, 2004 | 7.629 | 7.629 | 7.392 | 7.457 | 448,715 | -0.19(-2.46%) |
Sep 28, 2004 | 7.279 | 7.652 | 7.279 | 7.645 | 776,572 | +0.39(+5.30%) |
Sep 27, 2004 | 7.114 | 7.342 | 7.114 | 7.260 | 649,188 | +0.14(+1.94%) |
Sep 24, 2004 | 7.043 | 7.210 | 7.043 | 7.122 | 250,069 | +0.08(+1.11%) |
Sep 23, 2004 | 7.141 | 7.149 | 7.011 | 7.043 | 420,262 | -0.10(-1.37%) |
Sep 22, 2004 | 7.288 | 7.288 | 7.126 | 7.141 | 580,536 | -0.18(-2.48%) |
Sep 21, 2004 | 7.315 | 7.365 | 7.193 | 7.323 | 482,649 | -0.01(-0.10%) |
Sep 20, 2004 | 7.204 | 7.415 | 7.196 | 7.330 | 481,605 | -0.09(-1.24%) |
Sep 17, 2004 | 7.449 | 7.486 | 7.348 | 7.422 | 562,525 | +0.02(+0.26%) |
Sep 16, 2004 | 7.445 | 7.534 | 7.394 | 7.403 | 557,304 | -0.01(-0.15%) |
Sep 15, 2004 | 7.545 | 7.576 | 7.375 | 7.415 | 695,913 | -0.13(-1.73%) |
Sep 14, 2004 | 7.763 | 7.763 | 7.512 | 7.545 | 454,980 | -0.25(-3.17%) |
Sep 13, 2004 | 7.742 | 7.867 | 7.738 | 7.792 | 278,260 | +0.07(+0.94%) |
Sep 10, 2004 | 7.783 | 7.783 | 7.685 | 7.719 | 473,513 | -0.08(-1.08%) |
Sep 09, 2004 | 7.670 | 7.844 | 7.603 | 7.804 | 604,551 | +0.26(+3.51%) |
Sep 08, 2004 | 7.639 | 7.716 | 7.526 | 7.539 | 344,563 | -0.08(-1.08%) |
Sep 07, 2004 | 7.442 | 7.677 | 7.442 | 7.622 | 369,100 | +0.18(+2.42%) |
Sep 03, 2004 | 7.524 | 7.568 | 7.440 | 7.442 | 322,114 | -0.08(-1.09%) |
Sep 02, 2004 | 7.296 | 7.524 | 7.271 | 7.524 | 500,660 | +0.25(+3.40%) |
Sep 01, 2004 | 7.279 | 7.336 | 7.202 | 7.277 | 335,165 | +0.01(+0.16%) |
Aug 31, 2004 | 7.269 | 7.283 | 7.168 | 7.265 | 370,666 | +0.02(+0.24%) |
Aug 30, 2004 | 7.313 | 7.361 | 7.242 | 7.248 | 320,287 | -0.09(-1.28%) |
Aug 27, 2004 | 7.210 | 7.346 | 7.198 | 7.342 | 232,841 | +0.11(+1.56%) |
Aug 26, 2004 | 7.294 | 7.298 | 7.164 | 7.229 | 241,716 | -0.07(-0.89%) |
Aug 25, 2004 | 7.187 | 7.294 | 7.103 | 7.294 | 306,713 | +0.07(+0.95%) |
Aug 24, 2004 | 7.212 | 7.325 | 7.141 | 7.225 | 323,941 | +0.03(+0.45%) |
Aug 23, 2004 | 7.353 | 7.361 | 7.147 | 7.193 | 482,910 | -0.11(-1.55%) |
Aug 20, 2004 | 7.237 | 7.330 | 7.221 | 7.306 | 493,873 | +0.06(+0.87%) |
Aug 19, 2004 | 7.348 | 7.375 | 7.221 | 7.242 | 419,479 | -0.11(-1.43%) |
Aug 18, 2004 | 7.267 | 7.375 | 7.217 | 7.348 | 302,275 | +0.04(+0.58%) |
Aug 17, 2004 | 7.401 | 7.417 | 7.279 | 7.306 | 259,727 | -0.05(-0.65%) |
Aug 16, 2004 | 7.183 | 7.398 | 7.183 | 7.353 | 290,529 | +0.17(+2.37%) |
Aug 13, 2004 | 7.131 | 7.279 | 7.131 | 7.183 | 320,809 | +0.08(+1.16%) |
Aug 12, 2004 | 7.330 | 7.330 | 7.080 | 7.101 | 362,313 | -0.28(-3.76%) |
Aug 11, 2004 | 7.271 | 7.455 | 7.160 | 7.378 | 828,256 | +0.06(+0.81%) |
Aug 10, 2004 | 6.988 | 7.327 | 6.988 | 7.319 | 591,761 | +0.36(+5.17%) |
Aug 09, 2004 | 6.976 | 7.066 | 6.926 | 6.959 | 503,010 | -0.02(-0.30%) |
Aug 06, 2004 | 7.202 | 7.206 | 6.953 | 6.980 | 725,148 | -0.27(-3.78%) |
Aug 05, 2004 | 7.409 | 7.428 | 7.252 | 7.254 | 462,027 | -0.14(-1.84%) |
Aug 04, 2004 | 7.493 | 7.493 | 7.375 | 7.390 | 587,062 | -0.09(-1.15%) |
Aug 03, 2004 | 7.662 | 7.691 | 7.476 | 7.476 | 726,192 | -0.29(-3.68%) |
Aug 02, 2004 | 7.581 | 7.796 | 7.568 | 7.761 | 586,801 | +0.13(+1.76%) |
Jul 30, 2004 | 7.528 | 7.666 | 7.528 | 7.627 | 350,044 | +0.08(+1.04%) |
Jul 29, 2004 | 7.474 | 7.595 | 7.399 | 7.549 | 351,611 | +0.08(+1.03%) |
Jul 28, 2004 | 7.455 | 7.539 | 7.399 | 7.472 | 546,602 | +0.00(+0.03%) |
Jul 27, 2004 | 7.189 | 7.499 | 7.189 | 7.470 | 789,101 | +0.24(+3.28%) |
Jul 26, 2004 | 7.202 | 7.269 | 7.158 | 7.233 | 773,700 | +0.11(+1.59%) |
Jul 23, 2004 | 7.321 | 7.321 | 7.081 | 7.120 | 1,098,164 | -0.20(-2.75%) |
Jul 22, 2004 | 7.380 | 7.432 | 7.154 | 7.321 | 1,139,929 | -0.06(-0.80%) |
Jul 21, 2004 | 7.817 | 7.817 | 7.357 | 7.380 | 1,105,734 | -0.44(-5.59%) |
Jul 20, 2004 | 7.706 | 7.827 | 7.589 | 7.817 | 1,169,426 | +0.11(+1.44%) |
Jul 19, 2004 | 7.838 | 7.852 | 7.700 | 7.706 | 676,074 | -0.15(-1.85%) |
Jul 16, 2004 | 7.911 | 7.970 | 7.823 | 7.852 | 986,181 | -0.00(-0.02%) |
Jul 15, 2004 | 8.137 | 8.191 | 7.721 | 7.853 | 1,242,515 | -0.12(-1.49%) |
Jul 14, 2004 | 8.024 | 8.074 | 7.911 | 7.972 | 787,796 | -0.05(-0.64%) |
Jul 13, 2004 | 7.911 | 8.026 | 7.892 | 8.024 | 555,999 | +0.16(+2.05%) |
Jul 12, 2004 | 7.930 | 7.968 | 7.827 | 7.863 | 436,968 | -0.05(-0.63%) |
Jul 09, 2004 | 7.784 | 7.974 | 7.752 | 7.913 | 430,703 | +0.13(+1.65%) |
Jul 08, 2004 | 7.853 | 7.926 | 7.779 | 7.784 | 706,876 | -0.14(-1.79%) |
Jul 07, 2004 | 7.746 | 8.049 | 7.668 | 7.926 | 706,093 | +0.26(+3.40%) |
Jul 06, 2004 | 7.618 | 7.871 | 7.603 | 7.666 | 575,838 | +0.08(+1.04%) |
Jul 02, 2004 | 7.585 | 7.654 | 7.528 | 7.587 | 267,819 | +0.01(+0.13%) |