Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 7.157 | 7.211 | 7.107 | 7.107 | 13,130 | +0.02(+0.23%) |
Nov 29, 2004 | 7.091 | 7.091 | 7.091 | 7.091 | 4,876 | -0.24(-3.27%) |
Nov 26, 2004 | 7.331 | 7.331 | 7.331 | 7.331 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 7.389 | 7.389 | 7.331 | 7.331 | 3,376 | -0.06(-0.87%) |
Nov 23, 2004 | 7.357 | 7.400 | 7.357 | 7.395 | 13,880 | +0.06(+0.87%) |
Nov 22, 2004 | 7.331 | 7.331 | 7.331 | 7.331 | 3,001 | -0.03(-0.36%) |
Nov 19, 2004 | 7.152 | 7.397 | 7.152 | 7.357 | 19,507 | +0.21(+2.95%) |
Nov 18, 2004 | 7.157 | 7.157 | 7.141 | 7.147 | 3,751 | -0.02(-0.33%) |
Nov 17, 2004 | 7.125 | 7.171 | 7.125 | 7.171 | 2,250 | +0.00(+0.04%) |
Nov 16, 2004 | 7.168 | 7.168 | 7.168 | 7.168 | 375 | -0.04(-0.55%) |
Nov 15, 2004 | 7.165 | 7.208 | 7.165 | 7.208 | 4,126 | +0.04(+0.52%) |
Nov 12, 2004 | 7.157 | 7.171 | 7.157 | 7.171 | 1,125 | +0.07(+0.94%) |
Nov 11, 2004 | 7.104 | 7.104 | 7.104 | 7.104 | 375 | +0.00(+0.00%) |
Nov 10, 2004 | 7.155 | 7.155 | 7.104 | 7.104 | 2,250 | -0.06(-0.89%) |
Nov 09, 2004 | 7.168 | 7.168 | 7.168 | 7.168 | 0 | +0.00(+0.00%) |
Nov 08, 2004 | 7.163 | 7.168 | 7.133 | 7.168 | 2,626 | -0.02(-0.22%) |
Nov 05, 2004 | 7.144 | 7.184 | 7.144 | 7.184 | 8,628 | +0.04(+0.60%) |
Nov 04, 2004 | 7.141 | 7.141 | 7.141 | 7.141 | 750 | -0.04(-0.59%) |
Nov 03, 2004 | 7.208 | 7.211 | 7.184 | 7.184 | 4,501 | +0.00(+0.00%) |
Nov 02, 2004 | 7.184 | 7.184 | 7.184 | 7.184 | 0 | +0.00(+0.00%) |
Nov 01, 2004 | 7.112 | 7.184 | 7.112 | 7.184 | 3,376 | +0.07(+1.01%) |
Oct 29, 2004 | 7.109 | 7.112 | 7.109 | 7.112 | 1,500 | +0.01(+0.15%) |
Oct 28, 2004 | 7.104 | 7.104 | 7.101 | 7.101 | 1,875 | -0.02(-0.22%) |
Oct 27, 2004 | 7.117 | 7.117 | 7.117 | 7.117 | 0 | +0.00(+0.00%) |
Oct 26, 2004 | 7.117 | 7.117 | 7.117 | 7.117 | 0 | +0.00(+0.00%) |
Oct 25, 2004 | 7.211 | 7.211 | 7.117 | 7.117 | 3,001 | -0.03(-0.37%) |
Oct 22, 2004 | 7.197 | 7.197 | 7.144 | 7.144 | 2,250 | -0.07(-0.92%) |
Oct 21, 2004 | 7.157 | 7.211 | 7.157 | 7.211 | 1,125 | +0.04(+0.52%) |
Oct 20, 2004 | 7.117 | 7.173 | 7.117 | 7.173 | 3,376 | +0.10(+1.43%) |
Oct 19, 2004 | 7.072 | 7.072 | 7.072 | 7.072 | 0 | +0.00(+0.00%) |
Oct 18, 2004 | 7.075 | 7.075 | 7.069 | 7.072 | 1,875 | -0.01(-0.11%) |
Oct 15, 2004 | 7.080 | 7.080 | 7.080 | 7.080 | 1,125 | -0.02(-0.34%) |
Oct 14, 2004 | 7.099 | 7.104 | 7.099 | 7.104 | 1,125 | +0.00(+0.00%) |
Oct 13, 2004 | 7.104 | 7.104 | 7.104 | 7.104 | 0 | +0.00(+0.00%) |
Oct 12, 2004 | 7.104 | 7.104 | 7.104 | 7.104 | 3,751 | +0.04(+0.57%) |
Oct 11, 2004 | 7.141 | 7.141 | 7.064 | 7.064 | 4,501 | -0.13(-1.82%) |
Oct 08, 2004 | 7.117 | 7.195 | 7.117 | 7.195 | 1,875 | +0.07(+0.93%) |
Oct 07, 2004 | 7.128 | 7.128 | 7.128 | 7.128 | 0 | +0.00(+0.00%) |
Oct 06, 2004 | 7.157 | 7.157 | 7.128 | 7.128 | 4,126 | +0.02(+0.34%) |
Oct 05, 2004 | 7.104 | 7.104 | 7.104 | 7.104 | 375 | -0.01(-0.19%) |
Oct 04, 2004 | 7.117 | 7.117 | 7.117 | 7.117 | 375 | +0.00(+0.04%) |
Oct 01, 2004 | 7.115 | 7.115 | 7.115 | 7.115 | 375 | -0.00(-0.04%) |
Sep 30, 2004 | 7.117 | 7.117 | 7.117 | 7.117 | 3,751 | +0.00(+0.00%) |
Sep 29, 2004 | 7.051 | 7.117 | 7.051 | 7.117 | 12,754 | +0.07(+0.95%) |
Sep 28, 2004 | 7.024 | 7.051 | 7.016 | 7.051 | 19,882 | +0.00(+0.00%) |
Sep 27, 2004 | 7.048 | 7.051 | 7.048 | 7.051 | 7,878 | +0.00(+0.04%) |
Sep 24, 2004 | 7.048 | 7.051 | 7.027 | 7.048 | 70,151 | +0.00(+0.00%) |
Sep 23, 2004 | 7.048 | 7.048 | 7.037 | 7.048 | 6,752 | +0.00(+0.04%) |
Sep 22, 2004 | 7.045 | 7.045 | 7.045 | 7.045 | 0 | +0.00(+0.00%) |
Sep 21, 2004 | 7.011 | 7.045 | 6.904 | 7.045 | 23,634 | +0.05(+0.69%) |
Sep 20, 2004 | 7.043 | 7.043 | 6.997 | 6.997 | 5,627 | -0.02(-0.27%) |
Sep 17, 2004 | 7.048 | 7.048 | 7.016 | 7.016 | 2,626 | -0.03(-0.49%) |
Sep 16, 2004 | 7.064 | 7.064 | 7.051 | 7.051 | 4,501 | -0.05(-0.64%) |
Sep 15, 2004 | 7.096 | 7.096 | 7.096 | 7.096 | 375 | -0.00(-0.04%) |
Sep 14, 2004 | 7.077 | 7.107 | 7.077 | 7.099 | 3,376 | +0.01(+0.08%) |
Sep 13, 2004 | 7.064 | 7.093 | 7.037 | 7.093 | 3,751 | -0.02(-0.34%) |
Sep 10, 2004 | 7.117 | 7.117 | 7.117 | 7.117 | 0 | +0.00(+0.00%) |
Sep 09, 2004 | 7.011 | 7.117 | 7.011 | 7.117 | 2,250 | +0.12(+1.68%) |
Sep 08, 2004 | 7.000 | 7.000 | 7.000 | 7.000 | 375 | -0.01(-0.11%) |
Sep 07, 2004 | 7.061 | 7.061 | 7.008 | 7.008 | 3,001 | -0.05(-0.75%) |
Sep 03, 2004 | 7.061 | 7.061 | 7.061 | 7.061 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 7.051 | 7.061 | 6.992 | 7.061 | 5,627 | +0.07(+1.03%) |