Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 7.412 | 7.412 | 7.288 | 7.288 | 2,428 | -0.13(-1.72%) |
Aug 30, 2004 | 7.412 | 7.416 | 7.412 | 7.416 | 971 | +0.00(+0.06%) |
Aug 27, 2004 | 7.433 | 7.433 | 7.367 | 7.412 | 5,342 | -0.02(-0.28%) |
Aug 26, 2004 | 7.433 | 7.433 | 7.433 | 7.433 | 0 | +0.00(+0.00%) |
Aug 25, 2004 | 7.309 | 7.486 | 7.309 | 7.433 | 1,457 | +0.09(+1.23%) |
Aug 24, 2004 | 7.005 | 7.342 | 7.004 | 7.342 | 6,071 | +0.34(+4.88%) |
Aug 23, 2004 | 7.004 | 7.004 | 7.000 | 7.000 | 1,942 | +0.06(+0.89%) |
Aug 20, 2004 | 6.938 | 6.938 | 6.938 | 6.938 | 0 | +0.00(+0.00%) |
Aug 19, 2004 | 6.938 | 6.938 | 6.938 | 6.938 | 0 | +0.00(+0.00%) |
Aug 18, 2004 | 7.000 | 7.008 | 6.938 | 6.938 | 2,671 | -0.06(-0.88%) |
Aug 17, 2004 | 7.000 | 7.000 | 7.000 | 7.000 | 0 | +0.00(+0.00%) |
Aug 16, 2004 | 7.083 | 7.083 | 7.000 | 7.000 | 728 | -0.14(-2.02%) |
Aug 13, 2004 | 7.144 | 7.144 | 7.144 | 7.144 | 0 | +0.00(+0.00%) |
Aug 12, 2004 | 7.144 | 7.144 | 7.144 | 7.144 | 0 | +0.00(+0.00%) |
Aug 11, 2004 | 7.251 | 7.342 | 7.144 | 7.144 | 2,671 | -0.21(-2.80%) |
Aug 10, 2004 | 7.688 | 7.700 | 7.350 | 7.350 | 28,170 | -0.07(-0.94%) |
Aug 09, 2004 | 7.420 | 7.420 | 7.420 | 7.420 | 0 | +0.00(+0.00%) |
Aug 06, 2004 | 7.420 | 7.420 | 7.420 | 7.420 | 0 | +0.00(+0.00%) |
Aug 05, 2004 | 7.420 | 7.420 | 7.420 | 7.420 | 0 | +0.00(+0.00%) |
Aug 04, 2004 | 7.420 | 7.420 | 7.420 | 7.420 | 485 | -0.15(-1.96%) |
Aug 03, 2004 | 7.589 | 7.589 | 7.556 | 7.568 | 1,214 | +0.13(+1.72%) |
Aug 02, 2004 | 7.441 | 7.544 | 7.433 | 7.441 | 2,914 | -0.25(-3.21%) |
Jul 30, 2004 | 7.684 | 7.688 | 7.618 | 7.688 | 2,671 | +0.01(+0.11%) |
Jul 29, 2004 | 7.680 | 7.680 | 7.680 | 7.680 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 7.680 | 7.680 | 7.680 | 7.680 | 0 | +0.00(+0.00%) |
Jul 27, 2004 | 7.680 | 7.680 | 7.667 | 7.680 | 971 | -0.02(-0.21%) |
Jul 26, 2004 | 7.696 | 7.696 | 7.696 | 7.696 | 0 | +0.00(+0.00%) |
Jul 23, 2004 | 7.811 | 7.811 | 7.692 | 7.696 | 1,214 | -0.11(-1.42%) |
Jul 22, 2004 | 7.807 | 7.807 | 7.807 | 7.807 | 0 | +0.00(+0.00%) |
Jul 21, 2004 | 7.807 | 7.807 | 7.807 | 7.807 | 0 | +0.00(+0.00%) |
Jul 20, 2004 | 7.898 | 7.898 | 7.807 | 7.807 | 1,457 | +0.24(+3.21%) |
Jul 19, 2004 | 7.721 | 7.721 | 7.540 | 7.564 | 4,371 | -0.07(-0.97%) |
Jul 16, 2004 | 7.638 | 7.638 | 7.638 | 7.638 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 7.412 | 7.638 | 7.412 | 7.638 | 7,528 | -0.26(-3.23%) |
Jul 14, 2004 | 7.894 | 7.894 | 7.857 | 7.894 | 971 | +0.25(+3.23%) |
Jul 13, 2004 | 7.659 | 7.783 | 7.634 | 7.647 | 5,099 | +0.11(+1.48%) |
Jul 12, 2004 | 7.610 | 7.610 | 7.515 | 7.535 | 6,314 | +0.08(+1.10%) |
Jul 09, 2004 | 7.618 | 7.618 | 7.433 | 7.453 | 11,656 | -0.47(-5.97%) |
Jul 08, 2004 | 7.927 | 7.927 | 7.927 | 7.927 | 485 | +0.20(+2.56%) |
Jul 07, 2004 | 7.437 | 7.927 | 7.437 | 7.729 | 8,014 | +0.15(+2.01%) |
Jul 06, 2004 | 7.577 | 7.577 | 7.577 | 7.577 | 2,914 | +0.11(+1.49%) |
Jul 02, 2004 | 7.437 | 7.465 | 7.437 | 7.465 | 1,457 | -0.16(-2.11%) |
Jul 01, 2004 | 7.626 | 7.626 | 7.626 | 7.626 | 0 | +0.00(+0.00%) |
Jun 30, 2004 | 7.721 | 7.824 | 7.540 | 7.626 | 11,656 | -0.06(-0.80%) |
Jun 29, 2004 | 7.540 | 7.721 | 7.515 | 7.688 | 14,571 | -0.26(-3.26%) |
Jun 28, 2004 | 7.828 | 7.947 | 7.824 | 7.947 | 2,185 | +0.07(+0.89%) |
Jun 25, 2004 | 7.824 | 7.931 | 7.824 | 7.877 | 5,342 | -0.23(-2.89%) |
Jun 24, 2004 | 8.116 | 8.116 | 8.112 | 8.112 | 4,614 | -0.08(-1.00%) |
Jun 23, 2004 | 8.236 | 8.400 | 8.194 | 8.194 | 8,499 | +0.06(+0.76%) |
Jun 22, 2004 | 8.338 | 8.338 | 8.133 | 8.133 | 4,614 | -0.24(-2.90%) |
Jun 21, 2004 | 8.236 | 8.376 | 8.223 | 8.376 | 4,371 | -0.01(-0.15%) |
Jun 18, 2004 | 8.388 | 8.388 | 8.388 | 8.388 | 2,205 | +0.00(+0.00%) |
Jun 17, 2004 | 7.927 | 8.388 | 7.927 | 8.388 | 2,185 | +0.30(+3.66%) |
Jun 16, 2004 | 8.170 | 8.170 | 7.939 | 8.091 | 4,371 | -0.24(-2.92%) |
Jun 15, 2004 | 8.334 | 8.334 | 8.334 | 8.334 | 242 | +0.29(+3.58%) |
Jun 14, 2004 | 8.236 | 8.236 | 8.046 | 8.046 | 1,457 | -0.17(-2.10%) |
Jun 10, 2004 | 7.638 | 8.219 | 7.638 | 8.219 | 3,399 | +0.65(+8.66%) |
Jun 09, 2004 | 7.824 | 7.824 | 7.556 | 7.564 | 2,671 | -0.20(-2.55%) |
Jun 08, 2004 | 7.910 | 7.910 | 7.762 | 7.762 | 2,185 | +0.06(+0.80%) |
Jun 07, 2004 | 7.634 | 7.701 | 7.515 | 7.701 | 2,185 | +0.07(+0.87%) |
Jun 04, 2004 | 7.453 | 7.733 | 7.453 | 7.634 | 3,885 | -0.02(-0.32%) |
Jun 03, 2004 | 7.692 | 7.877 | 7.659 | 7.659 | 6,071 | -0.03(-0.37%) |
Jun 02, 2004 | 7.618 | 7.700 | 7.618 | 7.688 | 3,642 | -0.09(-1.22%) |