Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 7.850 | 7.850 | 7.650 | 7.850 | 88,002 | +0.10(+1.29%) |
Sep 29, 2004 | 7.750 | 7.800 | 7.600 | 7.750 | 97,538 | +0.10(+1.31%) |
Sep 28, 2004 | 7.650 | 7.850 | 7.600 | 7.650 | 246,708 | +0.00(+0.00%) |
Sep 27, 2004 | 7.650 | 7.850 | 7.600 | 7.650 | 246,708 | -0.20(-2.55%) |
Sep 24, 2004 | 7.850 | 7.950 | 7.750 | 7.850 | 487,242 | +0.00(+0.00%) |
Sep 23, 2004 | 7.850 | 8.000 | 7.730 | 7.850 | 524,762 | +0.00(+0.00%) |
Sep 22, 2004 | 7.850 | 8.000 | 7.730 | 7.850 | 524,762 | -0.15(-1.88%) |
Sep 21, 2004 | 8.000 | 8.100 | 7.900 | 8.000 | 112,265 | +0.00(+0.00%) |
Sep 20, 2004 | 8.000 | 8.050 | 7.900 | 8.000 | 91,463 | +0.00(+0.00%) |
Sep 17, 2004 | 8.000 | 8.050 | 7.900 | 8.000 | 91,463 | +0.05(+0.63%) |
Sep 16, 2004 | 7.950 | 8.050 | 7.850 | 7.950 | 90,849 | +0.00(+0.00%) |
Sep 15, 2004 | 7.950 | 8.150 | 7.850 | 7.950 | 61,648 | -0.35(-4.22%) |
Sep 14, 2004 | 8.300 | 8.350 | 8.150 | 8.300 | 92,187 | +0.25(+3.11%) |
Sep 13, 2004 | 8.050 | 8.200 | 7.990 | 8.050 | 420,394 | +0.00(+0.00%) |
Sep 10, 2004 | 8.050 | 8.200 | 7.990 | 8.050 | 420,394 | +0.10(+1.26%) |
Sep 09, 2004 | 7.950 | 8.000 | 7.700 | 7.950 | 132,722 | +0.25(+3.25%) |
Sep 08, 2004 | 7.700 | 7.900 | 7.700 | 7.700 | 115,970 | -0.10(-1.28%) |
Sep 07, 2004 | 7.800 | 7.900 | 7.700 | 7.800 | 105,886 | +0.00(+0.00%) |
Sep 03, 2004 | 7.800 | 7.900 | 7.700 | 7.800 | 105,886 | +0.15(+1.96%) |
Sep 02, 2004 | 7.650 | 7.850 | 7.650 | 7.650 | 118,711 | +0.00(+0.00%) |
Sep 01, 2004 | 7.650 | 7.850 | 7.650 | 7.650 | 118,711 | -0.05(-0.65%) |
Aug 31, 2004 | 7.700 | 7.800 | 7.600 | 7.700 | 101,504 | +0.00(+0.00%) |
Aug 30, 2004 | 7.700 | 7.800 | 7.600 | 7.700 | 101,504 | -0.15(-1.91%) |
Aug 27, 2004 | 7.850 | 7.900 | 7.800 | 7.850 | 53,959 | -0.05(-0.63%) |
Aug 26, 2004 | 7.900 | 7.950 | 7.750 | 7.900 | 74,883 | +0.10(+1.28%) |
Aug 25, 2004 | 7.800 | 7.950 | 7.800 | 7.800 | 116,769 | +0.00(+0.00%) |
Aug 24, 2004 | 7.800 | 8.000 | 7.750 | 7.800 | 166,034 | +0.00(+0.00%) |
Aug 23, 2004 | 7.800 | 8.000 | 7.750 | 7.800 | 166,034 | +0.15(+1.96%) |
Aug 20, 2004 | 7.650 | 7.800 | 7.600 | 7.650 | 68,261 | +0.00(+0.00%) |
Aug 19, 2004 | 7.650 | 7.800 | 7.600 | 7.650 | 68,261 | -0.12(-1.54%) |
Aug 18, 2004 | 7.770 | 7.900 | 7.600 | 7.770 | 97,615 | +0.00(+0.00%) |
Aug 17, 2004 | 7.770 | 7.900 | 7.600 | 7.770 | 97,615 | +0.17(+2.24%) |
Aug 16, 2004 | 7.600 | 7.750 | 7.550 | 7.600 | 109,388 | -0.10(-1.30%) |
Aug 13, 2004 | 7.700 | 7.700 | 7.500 | 7.700 | 124,698 | +0.00(+0.00%) |
Aug 12, 2004 | 7.700 | 7.700 | 7.500 | 7.700 | 124,698 | +0.05(+0.65%) |
Aug 11, 2004 | 7.650 | 7.700 | 7.500 | 7.650 | 117,371 | -0.30(-3.77%) |
Aug 10, 2004 | 7.950 | 7.950 | 7.750 | 7.950 | 65,874 | +0.10(+1.27%) |
Aug 09, 2004 | 7.850 | 8.050 | 7.850 | 7.850 | 104,286 | +0.00(+0.00%) |
Aug 06, 2004 | 7.850 | 8.050 | 7.850 | 7.850 | 104,286 | -0.35(-4.27%) |
Aug 05, 2004 | 8.200 | 8.250 | 8.000 | 8.200 | 133,816 | +0.05(+0.61%) |
Aug 04, 2004 | 8.150 | 8.400 | 8.130 | 8.150 | 518,300 | +0.00(+0.00%) |
Aug 03, 2004 | 8.150 | 8.400 | 8.130 | 8.150 | 518,300 | +0.10(+1.24%) |
Aug 02, 2004 | 8.050 | 8.250 | 8.050 | 8.050 | 101,831 | -0.10(-1.23%) |
Jul 30, 2004 | 8.150 | 8.300 | 8.050 | 8.150 | 124,955 | +0.00(+0.00%) |
Jul 29, 2004 | 8.150 | 8.300 | 8.050 | 8.150 | 124,955 | +0.05(+0.62%) |
Jul 28, 2004 | 8.100 | 8.200 | 8.000 | 8.100 | 117,432 | +0.05(+0.62%) |
Jul 27, 2004 | 8.050 | 8.150 | 7.950 | 8.050 | 208,974 | +0.00(+0.00%) |
Jul 26, 2004 | 8.050 | 8.150 | 7.950 | 8.050 | 208,974 | +0.00(+0.00%) |
Jul 23, 2004 | 8.050 | 8.150 | 8.000 | 8.050 | 140,527 | -0.05(-0.62%) |
Jul 22, 2004 | 8.100 | 8.310 | 8.000 | 8.100 | 133,767 | +0.05(+0.62%) |
Jul 21, 2004 | 8.050 | 8.200 | 7.980 | 8.050 | 322,352 | +0.00(+0.00%) |
Jul 20, 2004 | 8.050 | 8.150 | 8.000 | 8.050 | 57,790 | +0.10(+1.26%) |
Jul 19, 2004 | 7.950 | 8.100 | 7.950 | 7.950 | 76,321 | -0.07(-0.87%) |
Jul 16, 2004 | 8.020 | 8.100 | 7.950 | 8.020 | 65,930 | -0.13(-1.60%) |
Jul 15, 2004 | 8.150 | 8.200 | 8.000 | 8.150 | 52,074 | -0.06(-0.73%) |
Jul 14, 2004 | 8.210 | 8.250 | 8.110 | 8.210 | 90,421 | -0.04(-0.48%) |
Jul 13, 2004 | 8.250 | 8.250 | 8.100 | 8.250 | 130,940 | -0.03(-0.36%) |
Jul 12, 2004 | 8.280 | 8.350 | 8.150 | 8.280 | 91,163 | -0.01(-0.12%) |
Jul 09, 2004 | 8.290 | 8.400 | 8.200 | 8.290 | 90,945 | +0.09(+1.10%) |
Jul 08, 2004 | 8.200 | 8.360 | 8.200 | 8.200 | 186,382 | -0.15(-1.80%) |
Jul 07, 2004 | 8.350 | 8.400 | 8.200 | 8.350 | 150,688 | +0.03(+0.36%) |
Jul 06, 2004 | 8.320 | 8.450 | 8.220 | 8.320 | 173,340 | -0.03(-0.36%) |
Jul 02, 2004 | 8.350 | 8.569 | 8.350 | 8.350 | 101,263 | -0.20(-2.34%) |