Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 7.755 | 7.796 | 7.755 | 7.759 | 12,483 | +0.00(+0.06%) |
Sep 29, 2004 | 7.648 | 7.755 | 7.648 | 7.755 | 6,026 | +0.13(+1.71%) |
Sep 28, 2004 | 7.736 | 7.736 | 7.624 | 7.624 | 9,685 | +0.00(+0.06%) |
Sep 27, 2004 | 7.634 | 7.634 | 7.620 | 7.620 | 12,698 | -0.01(-0.18%) |
Sep 24, 2004 | 7.643 | 7.643 | 7.629 | 7.634 | 6,672 | -0.06(-0.73%) |
Sep 23, 2004 | 7.620 | 7.689 | 7.606 | 7.689 | 2,152 | +0.05(+0.61%) |
Sep 22, 2004 | 7.620 | 7.643 | 7.606 | 7.643 | 12,268 | +0.05(+0.61%) |
Sep 21, 2004 | 7.657 | 7.731 | 7.597 | 7.597 | 1,721 | -0.02(-0.30%) |
Sep 20, 2004 | 7.606 | 7.676 | 7.606 | 7.620 | 3,658 | +0.00(+0.00%) |
Sep 17, 2004 | 7.713 | 7.713 | 7.620 | 7.620 | 9,039 | -0.05(-0.61%) |
Sep 16, 2004 | 7.662 | 7.666 | 7.662 | 7.666 | 2,367 | +0.00(+0.06%) |
Sep 15, 2004 | 7.689 | 7.689 | 7.662 | 7.662 | 6,672 | -0.03(-0.36%) |
Sep 14, 2004 | 7.666 | 7.689 | 7.657 | 7.689 | 11,622 | +0.02(+0.30%) |
Sep 13, 2004 | 7.680 | 7.713 | 7.601 | 7.666 | 13,774 | -0.02(-0.24%) |
Sep 10, 2004 | 7.643 | 7.685 | 7.643 | 7.685 | 4,735 | +0.04(+0.49%) |
Sep 09, 2004 | 7.666 | 7.666 | 7.648 | 7.648 | 1,721 | -0.06(-0.78%) |
Sep 08, 2004 | 7.759 | 7.759 | 7.708 | 7.708 | 2,797 | -0.06(-0.72%) |
Sep 07, 2004 | 7.471 | 7.829 | 7.471 | 7.764 | 69,734 | +0.26(+3.47%) |
Sep 03, 2004 | 7.457 | 7.504 | 7.457 | 7.504 | 1,937 | +0.05(+0.69%) |
Sep 02, 2004 | 7.415 | 7.453 | 7.415 | 7.453 | 430 | +0.02(+0.25%) |
Sep 01, 2004 | 7.406 | 7.434 | 7.401 | 7.434 | 2,582 | +0.01(+0.13%) |
Aug 31, 2004 | 7.425 | 7.425 | 7.425 | 7.425 | 0 | +0.00(+0.00%) |
Aug 30, 2004 | 7.443 | 7.471 | 7.406 | 7.425 | 7,102 | -0.06(-0.75%) |
Aug 27, 2004 | 7.369 | 7.480 | 7.369 | 7.480 | 4,304 | +0.07(+0.94%) |
Aug 26, 2004 | 7.341 | 7.522 | 7.341 | 7.411 | 12,052 | +0.01(+0.13%) |
Aug 25, 2004 | 7.401 | 7.434 | 7.401 | 7.401 | 12,052 | -0.01(-0.13%) |
Aug 24, 2004 | 7.401 | 7.411 | 7.401 | 7.411 | 3,874 | +0.01(+0.13%) |
Aug 23, 2004 | 7.411 | 7.415 | 7.401 | 7.401 | 14,420 | -0.03(-0.44%) |
Aug 20, 2004 | 7.434 | 7.532 | 7.406 | 7.434 | 7,317 | +0.02(+0.31%) |
Aug 19, 2004 | 7.466 | 7.480 | 7.411 | 7.411 | 2,367 | -0.00(-0.06%) |
Aug 18, 2004 | 7.411 | 7.434 | 7.411 | 7.415 | 4,304 | -0.02(-0.25%) |
Aug 17, 2004 | 7.406 | 7.434 | 7.406 | 7.434 | 3,228 | +0.00(+0.00%) |
Aug 16, 2004 | 7.443 | 7.457 | 7.411 | 7.434 | 4,304 | +0.00(+0.00%) |
Aug 13, 2004 | 7.453 | 7.453 | 7.434 | 7.434 | 3,658 | +0.00(+0.00%) |
Aug 12, 2004 | 7.443 | 7.453 | 7.434 | 7.434 | 8,393 | +0.02(+0.31%) |
Aug 11, 2004 | 7.327 | 7.411 | 7.327 | 7.411 | 6,887 | +0.08(+1.14%) |
Aug 10, 2004 | 7.299 | 7.327 | 7.299 | 7.327 | 1,291 | +0.00(+0.00%) |
Aug 09, 2004 | 7.253 | 7.327 | 7.253 | 7.327 | 9,470 | +0.08(+1.09%) |
Aug 06, 2004 | 7.243 | 7.248 | 7.243 | 7.248 | 2,367 | +0.00(+0.00%) |
Aug 05, 2004 | 7.295 | 7.295 | 7.248 | 7.248 | 1,506 | -0.03(-0.38%) |
Aug 04, 2004 | 7.178 | 7.276 | 7.178 | 7.276 | 20,446 | +0.14(+2.02%) |
Aug 03, 2004 | 7.253 | 7.253 | 7.016 | 7.132 | 34,867 | -0.16(-2.23%) |
Aug 02, 2004 | 7.406 | 7.406 | 7.295 | 7.295 | 10,546 | -0.11(-1.51%) |
Jul 30, 2004 | 7.387 | 7.434 | 7.387 | 7.406 | 2,797 | +0.01(+0.13%) |
Jul 29, 2004 | 7.295 | 7.397 | 7.276 | 7.397 | 6,026 | +0.06(+0.76%) |
Jul 28, 2004 | 7.387 | 7.387 | 7.341 | 7.341 | 1,291 | -0.05(-0.63%) |
Jul 27, 2004 | 7.411 | 7.453 | 7.378 | 7.387 | 11,191 | -0.06(-0.75%) |
Jul 26, 2004 | 7.387 | 7.504 | 7.276 | 7.443 | 18,079 | +0.13(+1.71%) |
Jul 23, 2004 | 7.471 | 7.471 | 7.318 | 7.318 | 14,205 | -0.15(-2.05%) |
Jul 22, 2004 | 7.504 | 7.504 | 7.466 | 7.471 | 6,887 | -0.08(-1.05%) |
Jul 21, 2004 | 7.490 | 7.550 | 7.457 | 7.550 | 5,811 | +0.07(+0.93%) |
Jul 20, 2004 | 7.499 | 7.499 | 7.480 | 7.480 | 1,721 | -0.05(-0.62%) |
Jul 19, 2004 | 7.453 | 7.527 | 7.443 | 7.527 | 11,837 | +0.07(+0.93%) |
Jul 16, 2004 | 7.527 | 7.527 | 7.457 | 7.457 | 2,797 | -0.02(-0.31%) |
Jul 15, 2004 | 7.480 | 7.480 | 7.480 | 7.480 | 2,582 | +0.03(+0.42%) |
Jul 14, 2004 | 7.462 | 7.504 | 7.449 | 7.449 | 3,658 | -0.01(-0.17%) |
Jul 13, 2004 | 7.550 | 7.564 | 7.443 | 7.462 | 10,546 | -0.09(-1.17%) |
Jul 12, 2004 | 7.541 | 7.550 | 7.541 | 7.550 | 15,711 | +0.06(+0.74%) |
Jul 09, 2004 | 7.508 | 7.573 | 7.434 | 7.494 | 6,887 | +0.02(+0.25%) |
Jul 08, 2004 | 7.401 | 7.476 | 7.401 | 7.476 | 6,026 | +0.11(+1.51%) |
Jul 07, 2004 | 7.406 | 7.406 | 7.364 | 7.364 | 7,963 | -0.04(-0.56%) |
Jul 06, 2004 | 7.443 | 7.443 | 7.364 | 7.406 | 7,748 | -0.02(-0.31%) |
Jul 02, 2004 | 7.318 | 7.429 | 7.318 | 7.429 | 3,013 | +0.09(+1.20%) |