Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 7.391 | 7.391 | 7.247 | 7.287 | 583,321 | -0.07(-0.98%) |
Sep 29, 2004 | 7.283 | 7.382 | 7.283 | 7.360 | 179,840 | +0.03(+0.37%) |
Sep 28, 2004 | 7.351 | 7.400 | 7.274 | 7.333 | 259,475 | -0.08(-1.10%) |
Sep 27, 2004 | 7.595 | 7.595 | 7.378 | 7.414 | 687,288 | -0.18(-2.38%) |
Sep 24, 2004 | 7.708 | 7.708 | 7.554 | 7.595 | 96,888 | -0.09(-1.18%) |
Sep 23, 2004 | 7.504 | 7.685 | 7.504 | 7.685 | 104,851 | +0.15(+1.98%) |
Sep 22, 2004 | 7.712 | 7.712 | 7.527 | 7.536 | 285,356 | -0.17(-2.17%) |
Sep 21, 2004 | 7.839 | 7.861 | 7.663 | 7.703 | 160,374 | -0.02(-0.29%) |
Sep 20, 2004 | 7.861 | 7.889 | 7.712 | 7.726 | 189,795 | -0.13(-1.67%) |
Sep 17, 2004 | 7.852 | 8.015 | 7.821 | 7.857 | 282,038 | +0.12(+1.52%) |
Sep 16, 2004 | 7.685 | 7.952 | 7.685 | 7.739 | 294,646 | +0.08(+1.00%) |
Sep 15, 2004 | 7.866 | 7.929 | 7.663 | 7.663 | 131,396 | -0.09(-1.17%) |
Sep 14, 2004 | 7.961 | 7.961 | 7.346 | 7.753 | 426,043 | -0.20(-2.56%) |
Sep 13, 2004 | 7.866 | 8.020 | 7.699 | 7.956 | 621,589 | +0.33(+4.39%) |
Sep 10, 2004 | 7.414 | 7.653 | 7.283 | 7.622 | 644,152 | +0.31(+4.27%) |
Sep 09, 2004 | 7.188 | 7.310 | 7.161 | 7.310 | 192,670 | +0.16(+2.21%) |
Sep 08, 2004 | 7.129 | 7.229 | 7.129 | 7.152 | 253,944 | +0.03(+0.38%) |
Sep 07, 2004 | 7.102 | 7.201 | 7.102 | 7.125 | 233,151 | +0.03(+0.38%) |
Sep 03, 2004 | 7.278 | 7.301 | 7.052 | 7.097 | 426,264 | -0.15(-2.06%) |
Sep 02, 2004 | 7.233 | 7.301 | 7.233 | 7.247 | 314,334 | +0.01(+0.19%) |
Sep 01, 2004 | 7.125 | 7.256 | 7.120 | 7.233 | 256,378 | +0.09(+1.27%) |
Aug 31, 2004 | 7.070 | 7.143 | 7.007 | 7.143 | 225,188 | +0.07(+1.02%) |
Aug 30, 2004 | 7.138 | 7.210 | 7.021 | 7.070 | 313,670 | +0.01(+0.13%) |
Aug 27, 2004 | 6.989 | 7.120 | 6.975 | 7.061 | 224,524 | +0.09(+1.36%) |
Aug 26, 2004 | 6.917 | 7.025 | 6.894 | 6.966 | 241,999 | -0.01(-0.19%) |
Aug 25, 2004 | 6.939 | 7.007 | 6.899 | 6.980 | 294,646 | +0.16(+2.39%) |
Aug 24, 2004 | 6.826 | 6.899 | 6.804 | 6.817 | 809,394 | -0.12(-1.76%) |
Aug 23, 2004 | 6.894 | 6.953 | 6.889 | 6.939 | 527,355 | -0.05(-0.71%) |
Aug 20, 2004 | 7.007 | 7.012 | 6.894 | 6.989 | 696,136 | -0.23(-3.13%) |
Aug 19, 2004 | 7.210 | 7.233 | 7.152 | 7.215 | 278,720 | -0.03(-0.37%) |
Aug 18, 2004 | 7.120 | 7.256 | 7.066 | 7.242 | 745,686 | +0.06(+0.82%) |
Aug 17, 2004 | 7.075 | 7.229 | 7.075 | 7.183 | 614,953 | +0.02(+0.32%) |
Aug 16, 2004 | 7.052 | 7.233 | 7.025 | 7.161 | 708,302 | +0.02(+0.25%) |
Aug 13, 2004 | 7.256 | 7.296 | 7.106 | 7.143 | 542,176 | -0.31(-4.18%) |
Aug 12, 2004 | 7.572 | 7.572 | 7.450 | 7.455 | 222,754 | -0.16(-2.14%) |
Aug 11, 2004 | 7.572 | 7.658 | 7.559 | 7.617 | 590,842 | -0.06(-0.82%) |
Aug 10, 2004 | 7.572 | 7.735 | 7.572 | 7.681 | 336,454 | +0.14(+1.80%) |
Aug 09, 2004 | 7.550 | 7.658 | 7.509 | 7.545 | 446,173 | +0.04(+0.54%) |
Aug 06, 2004 | 7.468 | 7.536 | 7.427 | 7.504 | 126,530 | +0.07(+0.91%) |
Aug 05, 2004 | 7.577 | 7.663 | 7.342 | 7.436 | 432,679 | -0.09(-1.14%) |
Aug 04, 2004 | 7.672 | 7.681 | 7.495 | 7.522 | 293,098 | -0.14(-1.83%) |
Aug 03, 2004 | 7.730 | 7.753 | 7.663 | 7.663 | 301,725 | -0.04(-0.47%) |
Aug 02, 2004 | 7.653 | 7.703 | 7.626 | 7.699 | 247,087 | +0.04(+0.53%) |
Jul 30, 2004 | 7.653 | 7.690 | 7.513 | 7.658 | 272,968 | +0.12(+1.56%) |
Jul 29, 2004 | 7.418 | 7.540 | 7.351 | 7.540 | 374,723 | +0.22(+3.03%) |
Jul 28, 2004 | 7.292 | 7.319 | 7.242 | 7.319 | 574,030 | +0.03(+0.37%) |
Jul 27, 2004 | 7.342 | 7.342 | 7.201 | 7.292 | 1,004,276 | -0.30(-3.93%) |
Jul 26, 2004 | 7.640 | 7.653 | 7.572 | 7.590 | 175,416 | -0.01(-0.18%) |
Jul 23, 2004 | 7.685 | 7.744 | 7.586 | 7.604 | 275,844 | -0.13(-1.69%) |
Jul 22, 2004 | 7.757 | 7.866 | 7.708 | 7.735 | 200,191 | -0.00(-0.06%) |
Jul 21, 2004 | 7.911 | 7.938 | 7.739 | 7.739 | 459,445 | -0.14(-1.72%) |
Jul 20, 2004 | 7.776 | 7.956 | 7.776 | 7.875 | 591,063 | +0.13(+1.63%) |
Jul 19, 2004 | 7.852 | 7.916 | 7.717 | 7.748 | 198,643 | -0.09(-1.21%) |
Jul 16, 2004 | 7.956 | 8.002 | 7.843 | 7.843 | 554,343 | +0.04(+0.46%) |
Jul 15, 2004 | 7.685 | 7.834 | 7.685 | 7.807 | 1,769,429 | +0.06(+0.76%) |
Jul 14, 2004 | 7.685 | 7.757 | 7.590 | 7.748 | 1,014,894 | +0.05(+0.65%) |
Jul 13, 2004 | 7.798 | 7.852 | 7.690 | 7.699 | 258,590 | -0.05(-0.70%) |
Jul 12, 2004 | 7.708 | 7.776 | 7.708 | 7.753 | 297,522 | -0.05(-0.58%) |
Jul 09, 2004 | 7.911 | 7.911 | 7.789 | 7.798 | 312,785 | -0.05(-0.58%) |
Jul 08, 2004 | 7.848 | 7.848 | 7.708 | 7.843 | 487,538 | +0.04(+0.52%) |
Jul 07, 2004 | 7.776 | 7.870 | 7.753 | 7.803 | 543,725 | +0.12(+1.53%) |
Jul 06, 2004 | 7.739 | 7.771 | 7.650 | 7.685 | 627,341 | -0.05(-0.70%) |
Jul 02, 2004 | 7.717 | 7.776 | 7.577 | 7.739 | 313,670 | +0.10(+1.30%) |