Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 7.338 | 7.378 | 7.338 | 7.378 | 2,496 | +0.03(+0.44%) |
Sep 29, 2004 | 7.290 | 7.346 | 7.290 | 7.346 | 8,738 | +0.09(+1.24%) |
Sep 28, 2004 | 7.210 | 7.256 | 7.154 | 7.256 | 21,220 | +0.01(+0.09%) |
Sep 27, 2004 | 7.290 | 7.290 | 7.242 | 7.250 | 11,858 | -0.12(-1.63%) |
Sep 24, 2004 | 7.354 | 7.386 | 7.338 | 7.370 | 36,824 | -0.02(-0.22%) |
Sep 23, 2004 | 7.385 | 7.386 | 7.340 | 7.386 | 7,489 | -0.05(-0.73%) |
Sep 22, 2004 | 7.441 | 7.441 | 7.441 | 7.441 | 1,872 | -0.07(-0.94%) |
Sep 21, 2004 | 7.437 | 7.511 | 7.434 | 7.511 | 18,100 | +0.05(+0.71%) |
Sep 20, 2004 | 7.420 | 7.458 | 7.420 | 7.458 | 3,120 | +0.05(+0.67%) |
Sep 17, 2004 | 7.370 | 7.409 | 7.362 | 7.409 | 6,865 | +0.06(+0.83%) |
Sep 16, 2004 | 7.399 | 7.399 | 7.348 | 7.348 | 3,744 | -0.05(-0.74%) |
Sep 15, 2004 | 7.418 | 7.418 | 7.368 | 7.402 | 184,746 | -0.09(-1.26%) |
Sep 14, 2004 | 7.450 | 7.506 | 7.450 | 7.497 | 9,362 | +0.01(+0.19%) |
Sep 13, 2004 | 7.479 | 7.554 | 7.479 | 7.482 | 28,086 | +0.10(+1.41%) |
Sep 10, 2004 | 7.245 | 7.378 | 7.245 | 7.378 | 14,355 | +0.16(+2.24%) |
Sep 09, 2004 | 7.183 | 7.216 | 7.183 | 7.216 | 3,120 | +0.09(+1.21%) |
Sep 08, 2004 | 7.130 | 7.178 | 7.130 | 7.130 | 14,355 | -0.01(-0.20%) |
Sep 07, 2004 | 7.135 | 7.144 | 7.135 | 7.144 | 6,865 | -0.00(-0.02%) |
Sep 03, 2004 | 7.178 | 7.178 | 7.114 | 7.146 | 94,245 | -0.15(-2.09%) |
Sep 02, 2004 | 7.139 | 7.298 | 7.139 | 7.298 | 102,983 | +0.13(+1.79%) |
Sep 01, 2004 | 7.165 | 7.170 | 7.165 | 7.170 | 1,872 | +0.03(+0.47%) |
Aug 31, 2004 | 7.191 | 7.191 | 7.098 | 7.136 | 20,596 | -0.09(-1.24%) |
Aug 30, 2004 | 7.258 | 7.258 | 7.210 | 7.226 | 49,307 | -0.06(-0.88%) |
Aug 27, 2004 | 7.290 | 7.290 | 7.290 | 7.290 | 1,872 | +0.02(+0.33%) |
Aug 26, 2004 | 7.303 | 7.303 | 7.244 | 7.266 | 19,972 | -0.02(-0.33%) |
Aug 25, 2004 | 7.170 | 7.290 | 7.170 | 7.290 | 9,986 | +0.12(+1.68%) |
Aug 24, 2004 | 7.266 | 7.266 | 7.154 | 7.170 | 8,738 | -0.02(-0.25%) |
Aug 23, 2004 | 7.242 | 7.242 | 7.187 | 7.187 | 4,369 | +0.04(+0.52%) |
Aug 20, 2004 | 7.136 | 7.151 | 7.136 | 7.151 | 5,617 | +0.04(+0.63%) |
Aug 19, 2004 | 7.151 | 7.151 | 7.106 | 7.106 | 1,248 | -0.00(-0.02%) |
Aug 18, 2004 | 6.970 | 7.143 | 6.970 | 7.107 | 13,731 | +0.09(+1.23%) |
Aug 17, 2004 | 6.994 | 7.022 | 6.994 | 7.021 | 3,744 | +0.11(+1.55%) |
Aug 16, 2004 | 6.872 | 6.913 | 6.872 | 6.913 | 4,369 | +0.04(+0.61%) |
Aug 13, 2004 | 6.845 | 6.880 | 6.835 | 6.872 | 5,617 | +0.06(+0.92%) |
Aug 12, 2004 | 6.865 | 6.865 | 6.809 | 6.809 | 9,986 | -0.14(-1.96%) |
Aug 11, 2004 | 6.938 | 6.978 | 6.938 | 6.946 | 10,610 | -0.22(-3.04%) |
Aug 10, 2004 | 7.083 | 7.173 | 7.083 | 7.163 | 5,617 | +0.13(+1.82%) |
Aug 09, 2004 | 7.066 | 7.066 | 7.026 | 7.035 | 9,362 | -0.03(-0.43%) |
Aug 06, 2004 | 7.178 | 7.178 | 7.066 | 7.066 | 26,838 | -0.14(-2.00%) |
Aug 05, 2004 | 7.295 | 7.295 | 7.210 | 7.210 | 9,362 | -0.10(-1.32%) |
Aug 04, 2004 | 7.282 | 7.306 | 7.282 | 7.306 | 4,369 | -0.07(-0.98%) |
Aug 03, 2004 | 7.402 | 7.425 | 7.330 | 7.378 | 29,958 | -0.09(-1.16%) |
Aug 02, 2004 | 7.362 | 7.465 | 7.362 | 7.465 | 5,617 | -0.01(-0.09%) |
Jul 30, 2004 | 7.471 | 7.471 | 7.471 | 7.471 | 1,248 | +0.07(+0.91%) |
Jul 29, 2004 | 7.402 | 7.442 | 7.402 | 7.404 | 14,979 | +0.07(+0.90%) |
Jul 28, 2004 | 7.293 | 7.338 | 7.205 | 7.338 | 14,979 | +0.04(+0.48%) |
Jul 27, 2004 | 7.287 | 7.303 | 7.261 | 7.303 | 8,113 | +0.02(+0.29%) |
Jul 26, 2004 | 7.311 | 7.311 | 7.221 | 7.282 | 18,100 | -0.03(-0.39%) |
Jul 23, 2004 | 7.378 | 7.378 | 7.311 | 7.311 | 16,851 | -0.18(-2.46%) |
Jul 22, 2004 | 7.449 | 7.497 | 7.324 | 7.495 | 26,214 | -0.04(-0.55%) |
Jul 21, 2004 | 7.634 | 7.634 | 7.537 | 7.537 | 9,986 | +0.14(+1.95%) |
Jul 20, 2004 | 7.393 | 7.393 | 7.393 | 7.393 | 0 | +0.00(+0.00%) |
Jul 19, 2004 | 7.370 | 7.393 | 7.370 | 7.393 | 4,369 | +0.02(+0.30%) |
Jul 16, 2004 | 7.490 | 7.490 | 7.370 | 7.370 | 24,965 | -0.09(-1.25%) |
Jul 15, 2004 | 7.485 | 7.489 | 7.463 | 7.463 | 4,369 | -0.02(-0.21%) |
Jul 14, 2004 | 7.626 | 7.626 | 7.479 | 7.479 | 13,731 | -0.18(-2.30%) |
Jul 13, 2004 | 7.705 | 7.705 | 7.655 | 7.655 | 26,214 | +0.04(+0.48%) |
Jul 12, 2004 | 7.668 | 7.668 | 7.612 | 7.618 | 6,241 | -0.13(-1.63%) |
Jul 09, 2004 | 7.687 | 7.761 | 7.684 | 7.745 | 7,489 | +0.06(+0.83%) |
Jul 08, 2004 | 7.711 | 7.713 | 7.681 | 7.681 | 3,120 | -0.12(-1.54%) |
Jul 07, 2004 | 7.694 | 7.801 | 7.694 | 7.801 | 30,583 | +0.11(+1.44%) |
Jul 06, 2004 | 7.851 | 7.851 | 7.691 | 7.691 | 20,596 | -0.27(-3.40%) |
Jul 02, 2004 | 7.931 | 7.969 | 7.931 | 7.961 | 6,241 | -0.10(-1.19%) |