Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 8.254 | 8.254 | 8.254 | 8.254 | 1,084 | -0.08(-0.94%) |
Sep 29, 2004 | 8.323 | 8.333 | 8.323 | 8.333 | 2,168 | +0.06(+0.72%) |
Sep 28, 2004 | 8.162 | 8.273 | 8.162 | 8.273 | 6,288 | +0.04(+0.50%) |
Sep 27, 2004 | 8.231 | 8.231 | 8.231 | 8.231 | 2,168 | -0.12(-1.38%) |
Sep 24, 2004 | 8.254 | 8.346 | 8.240 | 8.346 | 6,505 | +0.09(+1.12%) |
Sep 23, 2004 | 8.263 | 8.305 | 8.250 | 8.254 | 13,445 | -0.07(-0.83%) |
Sep 22, 2004 | 8.305 | 8.392 | 8.305 | 8.323 | 9,325 | -0.18(-2.06%) |
Sep 21, 2004 | 8.494 | 8.568 | 8.494 | 8.499 | 21,902 | +0.00(+0.00%) |
Sep 20, 2004 | 8.508 | 8.531 | 8.485 | 8.499 | 15,180 | -0.06(-0.65%) |
Sep 17, 2004 | 8.554 | 8.554 | 8.554 | 8.554 | 4,337 | +0.00(+0.00%) |
Sep 16, 2004 | 8.448 | 8.554 | 8.448 | 8.554 | 5,204 | +0.09(+1.09%) |
Sep 15, 2004 | 8.480 | 8.480 | 8.462 | 8.462 | 9,758 | -0.07(-0.81%) |
Sep 14, 2004 | 8.508 | 8.545 | 8.508 | 8.531 | 20,384 | +0.02(+0.27%) |
Sep 13, 2004 | 8.475 | 8.531 | 8.475 | 8.508 | 15,397 | +0.07(+0.82%) |
Sep 10, 2004 | 8.508 | 8.508 | 8.439 | 8.439 | 2,602 | -0.09(-1.03%) |
Sep 09, 2004 | 8.462 | 8.526 | 8.462 | 8.526 | 9,108 | +0.04(+0.49%) |
Sep 08, 2004 | 8.471 | 8.485 | 8.471 | 8.485 | 5,421 | +0.02(+0.22%) |
Sep 07, 2004 | 8.462 | 8.466 | 8.462 | 8.466 | 12,577 | -0.01(-0.16%) |
Sep 03, 2004 | 8.439 | 8.558 | 8.439 | 8.480 | 9,975 | +0.09(+1.04%) |
Sep 02, 2004 | 8.346 | 8.416 | 8.346 | 8.392 | 4,337 | +0.07(+0.83%) |
Sep 01, 2004 | 8.300 | 8.323 | 8.300 | 8.323 | 1,518 | +0.09(+1.12%) |
Aug 31, 2004 | 8.277 | 8.277 | 8.231 | 8.231 | 1,084 | -0.10(-1.16%) |
Aug 30, 2004 | 8.328 | 8.328 | 8.328 | 8.328 | 650 | -0.05(-0.61%) |
Aug 27, 2004 | 8.383 | 8.383 | 8.379 | 8.379 | 867 | +0.08(+0.94%) |
Aug 26, 2004 | 8.240 | 8.300 | 8.240 | 8.300 | 2,168 | +0.09(+1.12%) |
Aug 25, 2004 | 8.208 | 8.208 | 8.208 | 8.208 | 6,505 | +0.02(+0.28%) |
Aug 24, 2004 | 8.185 | 8.254 | 8.185 | 8.185 | 42,287 | -0.05(-0.56%) |
Aug 23, 2004 | 8.254 | 8.254 | 8.231 | 8.231 | 2,385 | +0.05(+0.56%) |
Aug 20, 2004 | 8.185 | 8.185 | 8.185 | 8.185 | 1,518 | +0.05(+0.57%) |
Aug 19, 2004 | 8.139 | 8.139 | 8.139 | 8.139 | 2,168 | -0.05(-0.56%) |
Aug 18, 2004 | 8.185 | 8.185 | 8.185 | 8.185 | 433 | +0.08(+0.97%) |
Aug 17, 2004 | 8.102 | 8.107 | 8.102 | 8.107 | 1,734 | +0.01(+0.17%) |
Aug 16, 2004 | 8.093 | 8.093 | 8.093 | 8.093 | 433 | -0.02(-0.28%) |
Aug 13, 2004 | 8.047 | 8.116 | 8.047 | 8.116 | 1,084 | +0.02(+0.28%) |
Aug 12, 2004 | 8.093 | 8.093 | 8.070 | 8.093 | 3,903 | +0.05(+0.57%) |
Aug 11, 2004 | 8.001 | 8.047 | 8.001 | 8.047 | 1,734 | +0.12(+1.45%) |
Aug 10, 2004 | 7.931 | 7.931 | 7.931 | 7.931 | 1,084 | +0.02(+0.29%) |
Aug 09, 2004 | 7.908 | 7.908 | 7.908 | 7.908 | 0 | +0.00(+0.00%) |
Aug 06, 2004 | 7.908 | 7.908 | 7.908 | 7.908 | 0 | +0.00(+0.00%) |
Aug 05, 2004 | 7.977 | 7.977 | 7.908 | 7.908 | 8,023 | -0.16(-2.00%) |
Aug 04, 2004 | 7.954 | 8.070 | 7.931 | 8.070 | 2,168 | +0.05(+0.57%) |
Aug 03, 2004 | 8.001 | 8.024 | 8.001 | 8.024 | 2,819 | -0.08(-0.97%) |
Aug 02, 2004 | 8.001 | 8.102 | 7.991 | 8.102 | 2,602 | +0.03(+0.40%) |
Jul 30, 2004 | 8.070 | 8.070 | 8.070 | 8.070 | 433 | +0.06(+0.75%) |
Jul 29, 2004 | 8.001 | 8.070 | 8.001 | 8.010 | 8,457 | +0.03(+0.40%) |
Jul 28, 2004 | 7.977 | 7.977 | 7.977 | 7.977 | 0 | +0.00(+0.00%) |
Jul 27, 2004 | 7.977 | 7.977 | 7.977 | 7.977 | 2,168 | -0.02(-0.29%) |
Jul 26, 2004 | 8.001 | 8.001 | 8.001 | 8.001 | 0 | +0.00(+0.00%) |
Jul 23, 2004 | 7.959 | 8.001 | 7.954 | 8.001 | 1,301 | -0.08(-1.03%) |
Jul 22, 2004 | 7.954 | 8.084 | 7.954 | 8.084 | 3,036 | +0.07(+0.86%) |
Jul 21, 2004 | 8.024 | 8.047 | 7.936 | 8.014 | 10,843 | +0.11(+1.34%) |
Jul 20, 2004 | 7.890 | 7.908 | 7.839 | 7.908 | 5,421 | +0.02(+0.23%) |
Jul 19, 2004 | 7.913 | 7.913 | 7.885 | 7.890 | 3,469 | -0.02(-0.23%) |
Jul 16, 2004 | 7.977 | 7.977 | 7.908 | 7.908 | 24,071 | -0.20(-2.45%) |
Jul 15, 2004 | 8.107 | 8.107 | 8.107 | 8.107 | 0 | +0.00(+0.00%) |
Jul 14, 2004 | 8.107 | 8.107 | 8.107 | 8.107 | 0 | +0.00(+0.00%) |
Jul 13, 2004 | 7.991 | 8.107 | 7.991 | 8.107 | 5,638 | +0.06(+0.75%) |
Jul 12, 2004 | 8.024 | 8.047 | 8.024 | 8.047 | 2,168 | -0.11(-1.36%) |
Jul 09, 2004 | 8.157 | 8.157 | 8.157 | 8.157 | 867 | +0.04(+0.51%) |
Jul 08, 2004 | 8.162 | 8.185 | 8.070 | 8.116 | 12,577 | +0.00(+0.00%) |
Jul 07, 2004 | 8.047 | 8.116 | 8.047 | 8.116 | 1,084 | +0.10(+1.27%) |
Jul 06, 2004 | 8.070 | 8.070 | 8.001 | 8.014 | 10,409 | -0.12(-1.53%) |
Jul 02, 2004 | 8.139 | 8.139 | 8.139 | 8.139 | 2,168 | +0.09(+1.15%) |