Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 7.748 | 7.818 | 7.572 | 7.667 | 109,323 | -0.09(-1.10%) |
Sep 29, 2004 | 7.899 | 7.964 | 7.627 | 7.753 | 76,327 | -0.11(-1.41%) |
Sep 28, 2004 | 7.773 | 7.863 | 7.743 | 7.863 | 37,567 | +0.03(+0.39%) |
Sep 27, 2004 | 7.848 | 7.848 | 7.783 | 7.833 | 38,958 | -0.06(-0.76%) |
Sep 24, 2004 | 7.848 | 7.899 | 7.823 | 7.894 | 57,444 | +0.02(+0.26%) |
Sep 23, 2004 | 7.899 | 7.914 | 7.873 | 7.873 | 45,319 | +0.02(+0.26%) |
Sep 22, 2004 | 7.924 | 7.924 | 7.793 | 7.853 | 162,593 | -0.12(-1.51%) |
Sep 21, 2004 | 7.924 | 8.034 | 7.924 | 7.974 | 48,698 | +0.05(+0.63%) |
Sep 20, 2004 | 8.044 | 8.050 | 7.868 | 7.924 | 596,707 | -0.13(-1.62%) |
Sep 17, 2004 | 8.034 | 8.055 | 7.848 | 8.055 | 120,255 | +0.07(+0.88%) |
Sep 16, 2004 | 7.788 | 7.984 | 7.788 | 7.984 | 76,128 | +0.19(+2.45%) |
Sep 15, 2004 | 7.707 | 7.793 | 7.672 | 7.793 | 40,151 | +0.12(+1.57%) |
Sep 14, 2004 | 7.546 | 7.748 | 7.506 | 7.672 | 110,317 | +0.12(+1.53%) |
Sep 13, 2004 | 7.748 | 7.748 | 7.486 | 7.556 | 55,456 | -0.22(-2.78%) |
Sep 10, 2004 | 7.848 | 7.899 | 7.667 | 7.773 | 110,516 | -0.10(-1.21%) |
Sep 09, 2004 | 7.999 | 8.110 | 7.868 | 7.868 | 87,061 | -0.11(-1.32%) |
Sep 08, 2004 | 8.050 | 8.180 | 7.939 | 7.974 | 70,364 | -0.10(-1.25%) |
Sep 07, 2004 | 7.924 | 8.075 | 7.914 | 8.075 | 47,506 | +0.20(+2.56%) |
Sep 03, 2004 | 7.924 | 8.044 | 7.778 | 7.873 | 68,178 | +0.00(+0.00%) |
Sep 02, 2004 | 7.622 | 7.959 | 7.622 | 7.873 | 60,227 | +0.23(+2.96%) |
Sep 01, 2004 | 7.556 | 7.687 | 7.506 | 7.647 | 98,391 | +0.04(+0.53%) |
Aug 31, 2004 | 7.471 | 7.637 | 7.451 | 7.607 | 119,659 | +0.12(+1.54%) |
Aug 30, 2004 | 7.546 | 7.582 | 7.446 | 7.491 | 35,778 | -0.06(-0.80%) |
Aug 27, 2004 | 7.546 | 7.697 | 7.501 | 7.551 | 26,436 | +0.05(+0.67%) |
Aug 26, 2004 | 7.491 | 7.546 | 7.456 | 7.501 | 27,629 | -0.03(-0.40%) |
Aug 25, 2004 | 7.647 | 7.743 | 7.471 | 7.531 | 69,967 | -0.17(-2.16%) |
Aug 24, 2004 | 7.647 | 7.778 | 7.617 | 7.697 | 48,897 | +0.05(+0.66%) |
Aug 23, 2004 | 7.647 | 7.773 | 7.461 | 7.647 | 62,215 | -0.04(-0.52%) |
Aug 20, 2004 | 7.204 | 7.687 | 7.204 | 7.687 | 82,887 | +0.52(+7.23%) |
Aug 19, 2004 | 7.370 | 7.446 | 7.124 | 7.169 | 107,932 | -0.25(-3.39%) |
Aug 18, 2004 | 7.043 | 7.421 | 7.043 | 7.421 | 91,434 | +0.38(+5.36%) |
Aug 17, 2004 | 7.089 | 7.194 | 7.008 | 7.043 | 109,522 | -0.07(-0.99%) |
Aug 16, 2004 | 7.018 | 7.139 | 7.013 | 7.114 | 71,954 | +0.14(+1.95%) |
Aug 13, 2004 | 6.953 | 7.058 | 6.923 | 6.978 | 41,542 | +0.06(+0.87%) |
Aug 12, 2004 | 7.043 | 7.068 | 6.913 | 6.918 | 30,213 | -0.18(-2.48%) |
Aug 11, 2004 | 7.018 | 7.094 | 6.907 | 7.094 | 48,499 | +0.03(+0.36%) |
Aug 10, 2004 | 6.943 | 7.099 | 6.943 | 7.068 | 71,358 | +0.15(+2.11%) |
Aug 09, 2004 | 6.968 | 6.973 | 6.842 | 6.923 | 47,307 | +0.01(+0.07%) |
Aug 06, 2004 | 7.018 | 7.124 | 6.872 | 6.918 | 76,924 | -0.11(-1.57%) |
Aug 05, 2004 | 7.068 | 7.094 | 6.968 | 7.028 | 54,065 | -0.04(-0.57%) |
Aug 04, 2004 | 7.043 | 7.094 | 6.918 | 7.068 | 70,364 | +0.01(+0.07%) |
Aug 03, 2004 | 7.114 | 7.194 | 7.023 | 7.063 | 46,313 | -0.05(-0.71%) |
Aug 02, 2004 | 6.792 | 7.114 | 6.792 | 7.114 | 49,493 | +0.29(+4.28%) |
Jul 30, 2004 | 6.842 | 6.918 | 6.777 | 6.822 | 64,401 | -0.03(-0.44%) |
Jul 29, 2004 | 6.983 | 7.043 | 6.842 | 6.852 | 60,426 | -0.03(-0.44%) |
Jul 28, 2004 | 6.918 | 6.948 | 6.802 | 6.882 | 79,706 | -0.06(-0.87%) |
Jul 27, 2004 | 7.018 | 7.109 | 6.938 | 6.943 | 55,059 | -0.04(-0.58%) |
Jul 26, 2004 | 7.144 | 7.184 | 6.948 | 6.983 | 50,288 | -0.15(-2.12%) |
Jul 23, 2004 | 7.144 | 7.260 | 7.124 | 7.134 | 93,819 | -0.04(-0.49%) |
Jul 22, 2004 | 7.270 | 7.295 | 7.099 | 7.169 | 98,788 | -0.14(-1.86%) |
Jul 21, 2004 | 7.567 | 7.567 | 7.300 | 7.305 | 126,616 | -0.21(-2.81%) |
Jul 20, 2004 | 7.411 | 7.521 | 7.395 | 7.516 | 33,790 | +0.12(+1.63%) |
Jul 19, 2004 | 7.390 | 7.421 | 7.263 | 7.395 | 46,909 | +0.06(+0.75%) |
Jul 16, 2004 | 7.446 | 7.536 | 7.340 | 7.340 | 56,848 | -0.11(-1.42%) |
Jul 15, 2004 | 7.622 | 7.722 | 7.421 | 7.446 | 74,936 | -0.20(-2.63%) |
Jul 14, 2004 | 7.622 | 7.722 | 7.572 | 7.647 | 39,555 | +0.00(+0.00%) |
Jul 13, 2004 | 7.793 | 7.823 | 7.647 | 7.647 | 34,387 | -0.13(-1.68%) |
Jul 12, 2004 | 7.702 | 7.899 | 7.667 | 7.778 | 50,090 | +0.08(+0.98%) |
Jul 09, 2004 | 7.748 | 7.773 | 7.632 | 7.702 | 23,256 | -0.01(-0.13%) |
Jul 08, 2004 | 7.823 | 7.929 | 7.657 | 7.712 | 125,026 | -0.11(-1.41%) |
Jul 07, 2004 | 7.587 | 7.989 | 7.516 | 7.823 | 174,520 | +0.31(+4.08%) |
Jul 06, 2004 | 7.572 | 7.572 | 7.481 | 7.516 | 63,208 | -0.03(-0.40%) |
Jul 02, 2004 | 7.572 | 7.597 | 7.491 | 7.546 | 105,944 | +0.06(+0.74%) |