Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 7.874 | 7.926 | 7.836 | 7.890 | 219,761 | +0.02(+0.25%) |
Sep 29, 2004 | 7.814 | 7.870 | 7.795 | 7.870 | 71,550 | +0.08(+1.06%) |
Sep 28, 2004 | 7.696 | 7.789 | 7.696 | 7.788 | 62,180 | +0.09(+1.21%) |
Sep 27, 2004 | 7.764 | 7.764 | 7.696 | 7.696 | 63,884 | -0.04(-0.46%) |
Sep 24, 2004 | 7.678 | 7.845 | 7.678 | 7.731 | 603,918 | +0.04(+0.57%) |
Sep 23, 2004 | 7.666 | 7.687 | 7.638 | 7.687 | 182,282 | +0.04(+0.52%) |
Sep 22, 2004 | 7.812 | 7.831 | 7.647 | 7.647 | 319,420 | -0.19(-2.44%) |
Sep 21, 2004 | 7.739 | 7.840 | 7.739 | 7.839 | 463,372 | +0.07(+0.95%) |
Sep 20, 2004 | 7.795 | 7.814 | 7.755 | 7.765 | 181,430 | +0.07(+0.88%) |
Sep 17, 2004 | 7.581 | 7.724 | 7.581 | 7.697 | 138,841 | +0.09(+1.21%) |
Sep 16, 2004 | 7.578 | 7.605 | 7.557 | 7.605 | 41,737 | +0.08(+1.06%) |
Sep 15, 2004 | 7.455 | 7.544 | 7.455 | 7.525 | 489,778 | +0.01(+0.17%) |
Sep 14, 2004 | 7.467 | 7.631 | 7.436 | 7.512 | 64,735 | +0.00(+0.05%) |
Sep 13, 2004 | 7.443 | 7.513 | 7.443 | 7.509 | 113,287 | +0.06(+0.74%) |
Sep 10, 2004 | 7.430 | 7.455 | 7.399 | 7.454 | 31,516 | +0.02(+0.33%) |
Sep 09, 2004 | 7.421 | 7.460 | 7.392 | 7.429 | 113,287 | +0.02(+0.30%) |
Sep 08, 2004 | 7.420 | 7.461 | 7.407 | 7.407 | 39,182 | +0.00(+0.05%) |
Sep 07, 2004 | 7.354 | 7.514 | 7.354 | 7.403 | 80,068 | +0.08(+1.06%) |
Sep 03, 2004 | 7.383 | 7.383 | 7.326 | 7.326 | 113,287 | -0.06(-0.79%) |
Sep 02, 2004 | 7.339 | 7.384 | 7.314 | 7.384 | 54,514 | +0.07(+1.00%) |
Sep 01, 2004 | 7.336 | 7.373 | 7.312 | 7.312 | 256,388 | -0.01(-0.11%) |
Aug 31, 2004 | 7.349 | 7.349 | 7.278 | 7.320 | 36,626 | +0.02(+0.34%) |
Aug 30, 2004 | 7.296 | 7.296 | 7.249 | 7.295 | 45,144 | +0.04(+0.52%) |
Aug 27, 2004 | 7.275 | 7.308 | 7.258 | 7.258 | 55,366 | -0.00(-0.05%) |
Aug 26, 2004 | 7.314 | 7.314 | 7.258 | 7.261 | 58,773 | -0.09(-1.18%) |
Aug 25, 2004 | 7.291 | 7.352 | 7.264 | 7.348 | 63,032 | +0.06(+0.79%) |
Aug 24, 2004 | 7.346 | 7.347 | 7.284 | 7.291 | 79,216 | -0.06(-0.75%) |
Aug 23, 2004 | 7.379 | 7.382 | 7.320 | 7.346 | 551,959 | -0.01(-0.14%) |
Aug 20, 2004 | 7.274 | 7.390 | 7.274 | 7.356 | 543,441 | +0.09(+1.28%) |
Aug 19, 2004 | 7.254 | 7.346 | 7.254 | 7.264 | 97,955 | +0.06(+0.77%) |
Aug 18, 2004 | 7.102 | 7.208 | 7.069 | 7.208 | 32,367 | +0.13(+1.87%) |
Aug 17, 2004 | 7.011 | 7.077 | 7.011 | 7.076 | 22,146 | +0.09(+1.28%) |
Aug 16, 2004 | 6.907 | 7.018 | 6.887 | 6.986 | 27,257 | +0.09(+1.36%) |
Aug 13, 2004 | 6.938 | 6.938 | 6.893 | 6.893 | 49,403 | -0.02(-0.36%) |
Aug 12, 2004 | 6.881 | 6.925 | 6.881 | 6.917 | 6,814 | +0.02(+0.31%) |
Aug 11, 2004 | 6.916 | 6.916 | 6.895 | 6.896 | 35,775 | -0.00(-0.00%) |
Aug 10, 2004 | 6.856 | 6.924 | 6.856 | 6.896 | 56,218 | +0.05(+0.69%) |
Aug 09, 2004 | 6.850 | 6.850 | 6.815 | 6.849 | 40,034 | -0.02(-0.22%) |
Aug 06, 2004 | 6.833 | 6.893 | 6.692 | 6.864 | 92,844 | -0.12(-1.76%) |
Aug 05, 2004 | 6.968 | 6.989 | 6.961 | 6.988 | 14,480 | -0.01(-0.15%) |
Aug 04, 2004 | 7.036 | 7.044 | 6.969 | 6.998 | 26,405 | -0.06(-0.82%) |
Aug 03, 2004 | 7.032 | 7.080 | 7.022 | 7.056 | 63,032 | -0.00(-0.03%) |
Aug 02, 2004 | 6.991 | 7.058 | 6.974 | 7.058 | 408,006 | +0.04(+0.57%) |
Jul 30, 2004 | 7.003 | 7.043 | 6.997 | 7.018 | 120,102 | +0.06(+0.79%) |
Jul 29, 2004 | 6.951 | 6.978 | 6.940 | 6.963 | 57,069 | +0.06(+0.90%) |
Jul 28, 2004 | 6.937 | 6.938 | 6.856 | 6.901 | 76,660 | +0.05(+0.70%) |
Jul 27, 2004 | 6.765 | 6.859 | 6.763 | 6.853 | 77,512 | +0.09(+1.37%) |
Jul 26, 2004 | 6.856 | 6.856 | 6.760 | 6.760 | 190,800 | -0.04(-0.57%) |
Jul 23, 2004 | 6.839 | 6.896 | 6.789 | 6.799 | 100,511 | -0.06(-0.92%) |
Jul 22, 2004 | 6.995 | 7.037 | 6.810 | 6.862 | 352,640 | -0.17(-2.49%) |
Jul 21, 2004 | 7.114 | 7.126 | 7.037 | 7.037 | 28,960 | -0.05(-0.76%) |
Jul 20, 2004 | 7.097 | 7.100 | 7.045 | 7.091 | 22,146 | -0.01(-0.08%) |
Jul 19, 2004 | 7.125 | 7.156 | 7.097 | 7.097 | 248,722 | +0.01(+0.13%) |
Jul 16, 2004 | 7.038 | 7.097 | 7.025 | 7.087 | 45,144 | +0.14(+1.98%) |
Jul 15, 2004 | 6.915 | 6.958 | 6.910 | 6.950 | 52,810 | +0.03(+0.41%) |
Jul 14, 2004 | 6.927 | 6.935 | 6.915 | 6.922 | 32,367 | -0.02(-0.24%) |
Jul 13, 2004 | 6.904 | 6.956 | 6.904 | 6.938 | 34,923 | +0.05(+0.73%) |
Jul 12, 2004 | 6.855 | 6.888 | 6.828 | 6.888 | 51,959 | +0.03(+0.48%) |
Jul 09, 2004 | 6.850 | 6.868 | 6.816 | 6.855 | 28,960 | -0.02(-0.24%) |
Jul 08, 2004 | 6.839 | 6.873 | 6.839 | 6.871 | 37,478 | -0.02(-0.26%) |
Jul 07, 2004 | 6.902 | 6.931 | 6.859 | 6.889 | 80,919 | -0.01(-0.10%) |
Jul 06, 2004 | 6.900 | 6.900 | 6.869 | 6.896 | 42,589 | -0.00(-0.07%) |
Jul 02, 2004 | 6.950 | 6.950 | 6.893 | 6.901 | 74,957 | +0.04(+0.55%) |