Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 7.233 | 7.233 | 7.181 | 7.181 | 21,624 | -0.10(-1.41%) |
Sep 29, 2004 | 7.258 | 7.371 | 7.156 | 7.284 | 51,820 | +0.02(+0.21%) |
Sep 28, 2004 | 7.238 | 7.269 | 7.238 | 7.269 | 7,792 | +0.08(+1.14%) |
Sep 27, 2004 | 7.181 | 7.186 | 7.176 | 7.186 | 2,922 | +0.00(+0.00%) |
Sep 24, 2004 | 7.186 | 7.186 | 7.166 | 7.186 | 37,793 | +0.00(+0.00%) |
Sep 23, 2004 | 7.186 | 7.186 | 7.161 | 7.186 | 50,846 | -0.02(-0.28%) |
Sep 22, 2004 | 7.227 | 7.238 | 7.192 | 7.207 | 32,728 | -0.04(-0.50%) |
Sep 21, 2004 | 7.248 | 7.248 | 7.227 | 7.243 | 9,740 | +0.01(+0.07%) |
Sep 20, 2004 | 7.186 | 7.304 | 7.161 | 7.238 | 17,922 | +0.00(+0.00%) |
Sep 17, 2004 | 7.161 | 7.238 | 7.161 | 7.238 | 28,832 | +0.08(+1.08%) |
Sep 16, 2004 | 7.212 | 7.217 | 7.161 | 7.161 | 29,416 | -0.03(-0.36%) |
Sep 15, 2004 | 7.171 | 7.212 | 7.166 | 7.186 | 22,598 | -0.01(-0.14%) |
Sep 14, 2004 | 7.156 | 7.197 | 7.156 | 7.197 | 11,493 | +0.04(+0.57%) |
Sep 13, 2004 | 7.166 | 7.171 | 7.104 | 7.156 | 26,104 | -0.03(-0.43%) |
Sep 10, 2004 | 7.104 | 7.192 | 7.104 | 7.186 | 15,195 | +0.08(+1.16%) |
Sep 09, 2004 | 7.120 | 7.156 | 7.099 | 7.104 | 24,741 | +0.01(+0.14%) |
Sep 08, 2004 | 7.135 | 7.135 | 7.094 | 7.094 | 3,896 | +0.01(+0.07%) |
Sep 07, 2004 | 7.135 | 7.135 | 7.089 | 7.089 | 7,987 | -0.02(-0.29%) |
Sep 03, 2004 | 7.135 | 7.135 | 7.084 | 7.109 | 7,792 | -0.03(-0.36%) |
Sep 02, 2004 | 7.171 | 7.176 | 7.135 | 7.135 | 23,767 | -0.01(-0.19%) |
Sep 01, 2004 | 7.140 | 7.161 | 7.140 | 7.148 | 8,766 | -0.01(-0.10%) |
Aug 31, 2004 | 7.145 | 7.161 | 7.135 | 7.156 | 34,287 | +0.02(+0.29%) |
Aug 30, 2004 | 7.115 | 7.140 | 7.115 | 7.135 | 13,247 | +0.01(+0.07%) |
Aug 27, 2004 | 7.135 | 7.140 | 7.084 | 7.130 | 27,663 | -0.01(-0.07%) |
Aug 26, 2004 | 7.068 | 7.135 | 7.058 | 7.135 | 32,533 | +0.09(+1.31%) |
Aug 25, 2004 | 7.043 | 7.084 | 7.043 | 7.043 | 16,559 | +0.02(+0.22%) |
Aug 24, 2004 | 6.991 | 7.027 | 6.971 | 7.027 | 23,182 | +0.03(+0.37%) |
Aug 23, 2004 | 6.996 | 7.002 | 6.991 | 7.002 | 21,234 | +0.01(+0.07%) |
Aug 20, 2004 | 6.991 | 6.996 | 6.986 | 6.996 | 8,376 | +0.01(+0.07%) |
Aug 19, 2004 | 6.981 | 6.996 | 6.961 | 6.991 | 56,495 | +0.01(+0.07%) |
Aug 18, 2004 | 6.981 | 6.991 | 6.935 | 6.986 | 32,144 | +0.02(+0.22%) |
Aug 17, 2004 | 6.889 | 6.971 | 6.889 | 6.971 | 65,457 | +0.05(+0.67%) |
Aug 16, 2004 | 6.925 | 6.930 | 6.914 | 6.925 | 24,156 | +0.01(+0.07%) |
Aug 13, 2004 | 6.925 | 6.925 | 6.919 | 6.919 | 3,701 | +0.02(+0.30%) |
Aug 12, 2004 | 6.889 | 6.904 | 6.889 | 6.899 | 3,896 | +0.02(+0.22%) |
Aug 11, 2004 | 6.899 | 6.925 | 6.884 | 6.884 | 18,117 | -0.01(-0.07%) |
Aug 10, 2004 | 6.904 | 6.904 | 6.889 | 6.889 | 8,376 | +0.00(+0.00%) |
Aug 09, 2004 | 6.925 | 6.925 | 6.889 | 6.889 | 30,975 | -0.01(-0.07%) |
Aug 06, 2004 | 6.889 | 6.925 | 6.889 | 6.894 | 10,714 | +0.04(+0.60%) |
Aug 05, 2004 | 6.827 | 6.853 | 6.801 | 6.853 | 79,873 | +0.00(+0.00%) |
Aug 04, 2004 | 6.827 | 6.853 | 6.817 | 6.853 | 98,770 | +0.03(+0.38%) |
Aug 03, 2004 | 6.827 | 6.848 | 6.817 | 6.827 | 49,872 | +0.02(+0.30%) |
Aug 02, 2004 | 6.807 | 6.822 | 6.796 | 6.807 | 22,598 | -0.01(-0.08%) |
Jul 30, 2004 | 6.776 | 6.812 | 6.750 | 6.812 | 26,689 | +0.06(+0.91%) |
Jul 29, 2004 | 6.735 | 6.776 | 6.735 | 6.750 | 5,259 | +0.03(+0.38%) |
Jul 28, 2004 | 6.765 | 6.786 | 6.724 | 6.724 | 29,611 | -0.02(-0.23%) |
Jul 27, 2004 | 6.745 | 6.771 | 6.740 | 6.740 | 6,428 | -0.01(-0.15%) |
Jul 26, 2004 | 6.760 | 6.771 | 6.750 | 6.750 | 11,493 | +0.00(+0.00%) |
Jul 23, 2004 | 6.760 | 6.760 | 6.750 | 6.750 | 8,571 | -0.01(-0.15%) |
Jul 22, 2004 | 6.771 | 6.786 | 6.755 | 6.760 | 18,896 | -0.02(-0.23%) |
Jul 21, 2004 | 6.848 | 6.848 | 6.760 | 6.776 | 27,468 | -0.03(-0.45%) |
Jul 20, 2004 | 6.832 | 6.848 | 6.807 | 6.807 | 6,428 | -0.04(-0.53%) |
Jul 19, 2004 | 6.842 | 6.878 | 6.827 | 6.842 | 14,610 | +0.05(+0.68%) |
Jul 16, 2004 | 6.812 | 6.827 | 6.776 | 6.796 | 12,468 | +0.00(+0.00%) |
Jul 15, 2004 | 6.796 | 6.796 | 6.796 | 6.796 | 5,844 | +0.04(+0.53%) |
Jul 14, 2004 | 6.755 | 6.760 | 6.750 | 6.760 | 12,662 | +0.04(+0.53%) |
Jul 13, 2004 | 6.760 | 6.776 | 6.704 | 6.724 | 32,338 | -0.05(-0.76%) |
Jul 12, 2004 | 6.719 | 6.781 | 6.704 | 6.776 | 12,857 | +0.10(+1.54%) |
Jul 09, 2004 | 6.714 | 6.724 | 6.673 | 6.673 | 21,039 | -0.07(-1.07%) |
Jul 08, 2004 | 6.755 | 6.776 | 6.730 | 6.745 | 12,857 | +0.02(+0.31%) |
Jul 07, 2004 | 6.750 | 6.807 | 6.699 | 6.724 | 23,182 | +0.00(+0.00%) |
Jul 06, 2004 | 6.724 | 6.776 | 6.673 | 6.724 | 29,611 | +0.03(+0.46%) |
Jul 02, 2004 | 6.678 | 6.771 | 6.678 | 6.694 | 46,170 | +0.04(+0.62%) |