Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 7.910 | 8.000 | 7.850 | 7.940 | 1,306,710 | +0.03(+0.38%) |
Sep 29, 2004 | 7.920 | 8.080 | 7.880 | 7.910 | 1,378,147 | +0.05(+0.64%) |
Sep 28, 2004 | 7.660 | 8.080 | 7.620 | 7.860 | 3,006,976 | +0.20(+2.61%) |
Sep 27, 2004 | 7.650 | 7.680 | 7.600 | 7.660 | 393,196 | +0.06(+0.79%) |
Sep 24, 2004 | 7.560 | 7.620 | 7.450 | 7.600 | 331,368 | +0.04(+0.53%) |
Sep 23, 2004 | 7.550 | 7.600 | 7.500 | 7.560 | 596,310 | +0.08(+1.07%) |
Sep 22, 2004 | 7.400 | 7.500 | 7.350 | 7.480 | 484,717 | +0.11(+1.49%) |
Sep 21, 2004 | 7.150 | 7.400 | 7.110 | 7.370 | 611,877 | +0.25(+3.51%) |
Sep 20, 2004 | 7.160 | 7.240 | 7.110 | 7.120 | 419,367 | +0.00(+0.00%) |
Sep 17, 2004 | 7.120 | 7.240 | 7.120 | 7.120 | 252,464 | -0.03(-0.42%) |
Sep 16, 2004 | 7.200 | 7.240 | 7.130 | 7.150 | 302,639 | -0.08(-1.11%) |
Sep 15, 2004 | 7.120 | 7.250 | 7.110 | 7.230 | 1,243,653 | +0.09(+1.26%) |
Sep 14, 2004 | 7.110 | 7.180 | 7.080 | 7.140 | 287,418 | +0.04(+0.56%) |
Sep 13, 2004 | 7.070 | 7.140 | 7.070 | 7.100 | 234,839 | -0.04(-0.56%) |
Sep 10, 2004 | 7.060 | 7.150 | 6.950 | 7.140 | 845,689 | +0.08(+1.13%) |
Sep 09, 2004 | 7.050 | 7.120 | 7.050 | 7.060 | 732,234 | -0.06(-0.84%) |
Sep 08, 2004 | 7.030 | 7.120 | 6.960 | 7.120 | 647,258 | +0.12(+1.71%) |
Sep 07, 2004 | 7.240 | 7.240 | 6.910 | 7.000 | 1,427,514 | -0.23(-3.18%) |
Sep 03, 2004 | 7.250 | 7.280 | 7.190 | 7.230 | 224,411 | -0.04(-0.55%) |
Sep 02, 2004 | 7.260 | 7.290 | 7.230 | 7.270 | 254,956 | -0.03(-0.41%) |
Sep 01, 2004 | 7.210 | 7.340 | 7.200 | 7.300 | 1,243,851 | +0.07(+0.97%) |
Aug 31, 2004 | 7.220 | 7.290 | 7.200 | 7.230 | 364,399 | -0.02(-0.28%) |
Aug 30, 2004 | 7.210 | 7.320 | 7.210 | 7.250 | 190,279 | -0.03(-0.41%) |
Aug 27, 2004 | 7.260 | 7.320 | 7.220 | 7.280 | 107,947 | -0.04(-0.55%) |
Aug 26, 2004 | 7.270 | 7.390 | 7.240 | 7.320 | 1,865,611 | -0.02(-0.27%) |
Aug 25, 2004 | 7.280 | 7.370 | 7.280 | 7.340 | 98,688 | +0.04(+0.55%) |
Aug 24, 2004 | 7.310 | 7.370 | 7.300 | 7.300 | 117,193 | -0.09(-1.22%) |
Aug 23, 2004 | 7.330 | 7.390 | 7.290 | 7.390 | 206,745 | +0.05(+0.68%) |
Aug 20, 2004 | 7.350 | 7.390 | 7.280 | 7.340 | 317,994 | -0.01(-0.14%) |
Aug 19, 2004 | 7.450 | 7.540 | 7.330 | 7.350 | 427,652 | -0.06(-0.81%) |
Aug 18, 2004 | 7.280 | 7.450 | 7.280 | 7.410 | 646,245 | +0.06(+0.82%) |
Aug 17, 2004 | 7.490 | 7.490 | 7.270 | 7.350 | 217,893 | -0.15(-2.00%) |
Aug 16, 2004 | 7.330 | 7.500 | 7.300 | 7.500 | 182,666 | +0.15(+2.04%) |
Aug 13, 2004 | 7.260 | 7.400 | 7.260 | 7.350 | 71,999 | +0.03(+0.41%) |
Aug 12, 2004 | 7.340 | 7.340 | 7.280 | 7.320 | 531,255 | -0.05(-0.68%) |
Aug 11, 2004 | 7.330 | 7.370 | 7.220 | 7.370 | 166,843 | +0.04(+0.55%) |
Aug 10, 2004 | 7.060 | 7.330 | 7.060 | 7.330 | 179,769 | +0.26(+3.68%) |
Aug 09, 2004 | 7.060 | 7.350 | 7.060 | 7.070 | 311,806 | -0.23(-3.15%) |
Aug 06, 2004 | 7.400 | 7.450 | 7.250 | 7.300 | 280,609 | -0.10(-1.35%) |
Aug 05, 2004 | 7.310 | 7.580 | 7.210 | 7.400 | 639,357 | +0.03(+0.41%) |
Aug 04, 2004 | 7.450 | 7.450 | 7.320 | 7.370 | 177,304 | -0.06(-0.81%) |
Aug 03, 2004 | 7.230 | 7.450 | 7.230 | 7.430 | 198,768 | +0.13(+1.78%) |
Jul 30, 2004 | 7.170 | 7.340 | 7.160 | 7.300 | 860,131 | +0.14(+1.96%) |
Jul 29, 2004 | 7.060 | 7.240 | 7.060 | 7.160 | 220,000 | +0.06(+0.85%) |
Jul 28, 2004 | 7.000 | 7.120 | 7.000 | 7.100 | 418,400 | +0.14(+2.01%) |
Jul 27, 2004 | 6.970 | 7.060 | 6.900 | 6.960 | 1,499,500 | -0.01(-0.14%) |
Jul 26, 2004 | 7.100 | 7.110 | 6.910 | 6.970 | 423,600 | -0.13(-1.83%) |
Jul 23, 2004 | 7.100 | 7.190 | 7.080 | 7.100 | 439,000 | -0.08(-1.11%) |
Jul 22, 2004 | 7.100 | 7.260 | 7.080 | 7.180 | 268,400 | +0.00(+0.00%) |
Jul 21, 2004 | 7.280 | 7.350 | 7.060 | 7.180 | 372,000 | -0.08(-1.10%) |
Jul 20, 2004 | 7.360 | 7.450 | 7.260 | 7.260 | 954,500 | -0.17(-2.29%) |
Jul 19, 2004 | 7.540 | 7.540 | 7.350 | 7.430 | 281,400 | -0.12(-1.59%) |
Jul 16, 2004 | 7.420 | 7.650 | 7.400 | 7.550 | 2,306,800 | +0.14(+1.89%) |
Jul 15, 2004 | 7.350 | 7.430 | 7.310 | 7.410 | 318,600 | +0.01(+0.14%) |
Jul 14, 2004 | 7.320 | 7.400 | 7.200 | 7.400 | 71,200 | +0.03(+0.41%) |
Jul 13, 2004 | 7.170 | 7.380 | 7.170 | 7.370 | 127,900 | +0.12(+1.66%) |
Jul 12, 2004 | 7.350 | 7.400 | 7.200 | 7.250 | 95,400 | -0.15(-2.03%) |
Jul 09, 2004 | 7.300 | 7.400 | 7.300 | 7.400 | 213,600 | +0.10(+1.37%) |
Jul 08, 2004 | 7.330 | 7.370 | 7.200 | 7.300 | 458,400 | -0.05(-0.68%) |
Jul 07, 2004 | 7.290 | 7.400 | 7.230 | 7.350 | 1,035,700 | +0.06(+0.82%) |
Jul 06, 2004 | 7.120 | 7.310 | 7.000 | 7.290 | 1,072,600 | +0.21(+2.97%) |
Jul 05, 2004 | 6.900 | 7.090 | 6.900 | 7.080 | 1,101,900 | +0.04(+0.57%) |