Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 8.018 | 8.137 | 7.912 | 7.912 | 9,733 | -0.07(-0.85%) |
Sep 29, 2004 | 7.950 | 7.987 | 7.950 | 7.980 | 1,066 | +0.06(+0.76%) |
Sep 28, 2004 | 7.875 | 7.920 | 7.875 | 7.920 | 800 | +0.01(+0.09%) |
Sep 27, 2004 | 8.025 | 8.025 | 7.912 | 7.912 | 2,800 | -0.19(-2.31%) |
Sep 24, 2004 | 8.100 | 8.100 | 8.100 | 8.100 | 1,733 | +0.04(+0.47%) |
Sep 23, 2004 | 8.062 | 8.062 | 8.062 | 8.062 | 0 | +0.00(+0.00%) |
Sep 22, 2004 | 8.168 | 8.175 | 8.062 | 8.062 | 9,600 | -0.19(-2.27%) |
Sep 21, 2004 | 8.325 | 8.363 | 8.250 | 8.250 | 933 | -0.15(-1.79%) |
Sep 20, 2004 | 8.250 | 8.400 | 8.250 | 8.400 | 2,133 | +0.15(+1.82%) |
Sep 17, 2004 | 8.018 | 8.250 | 8.018 | 8.250 | 1,733 | +0.29(+3.68%) |
Sep 16, 2004 | 7.942 | 7.957 | 7.942 | 7.957 | 266 | +0.08(+1.05%) |
Sep 15, 2004 | 7.875 | 7.875 | 7.875 | 7.875 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 7.875 | 7.875 | 7.875 | 7.875 | 266 | +0.00(+0.00%) |
Sep 13, 2004 | 7.838 | 8.062 | 7.838 | 7.875 | 15,066 | +0.07(+0.86%) |
Sep 10, 2004 | 7.793 | 7.838 | 7.763 | 7.808 | 2,133 | +0.08(+1.07%) |
Sep 09, 2004 | 7.725 | 7.725 | 7.725 | 7.725 | 0 | +0.00(+0.00%) |
Sep 08, 2004 | 7.800 | 7.800 | 7.612 | 7.725 | 4,400 | -0.08(-0.96%) |
Sep 07, 2004 | 7.800 | 7.950 | 7.800 | 7.800 | 2,933 | +0.11(+1.46%) |
Sep 03, 2004 | 7.688 | 7.688 | 7.688 | 7.688 | 266 | +0.10(+1.28%) |
Sep 02, 2004 | 7.650 | 7.650 | 7.575 | 7.590 | 1,466 | -0.06(-0.78%) |
Sep 01, 2004 | 7.650 | 7.688 | 7.643 | 7.650 | 6,133 | -0.04(-0.58%) |
Aug 31, 2004 | 7.695 | 7.695 | 7.695 | 7.695 | 266 | +0.02(+0.20%) |
Aug 30, 2004 | 7.838 | 7.838 | 7.680 | 7.680 | 2,933 | -0.12(-1.54%) |
Aug 27, 2004 | 7.800 | 7.800 | 7.800 | 7.800 | 266 | -0.08(-0.95%) |
Aug 26, 2004 | 7.875 | 7.875 | 7.875 | 7.875 | 0 | +0.00(+0.00%) |
Aug 25, 2004 | 7.875 | 7.875 | 7.875 | 7.875 | 1,333 | +0.15(+1.94%) |
Aug 24, 2004 | 7.830 | 7.830 | 7.725 | 7.725 | 1,733 | +0.01(+0.10%) |
Aug 23, 2004 | 7.688 | 7.800 | 7.688 | 7.718 | 1,866 | +0.03(+0.39%) |
Aug 20, 2004 | 7.650 | 7.688 | 7.650 | 7.688 | 4,000 | -0.11(-1.44%) |
Aug 19, 2004 | 7.800 | 7.800 | 7.800 | 7.800 | 266 | -0.08(-0.95%) |
Aug 18, 2004 | 7.800 | 7.950 | 7.725 | 7.875 | 4,800 | +0.00(+0.00%) |
Aug 17, 2004 | 7.987 | 7.987 | 7.875 | 7.875 | 4,266 | -0.18(-2.23%) |
Aug 16, 2004 | 7.875 | 8.055 | 7.875 | 8.055 | 1,866 | +0.14(+1.80%) |
Aug 13, 2004 | 7.688 | 7.950 | 7.575 | 7.912 | 4,933 | +0.41(+5.50%) |
Aug 12, 2004 | 7.838 | 7.838 | 7.500 | 7.500 | 5,733 | -0.38(-4.76%) |
Aug 11, 2004 | 8.070 | 8.070 | 7.875 | 7.875 | 3,200 | -0.38(-4.55%) |
Aug 10, 2004 | 8.250 | 8.258 | 8.250 | 8.250 | 1,866 | +0.00(+0.00%) |
Aug 09, 2004 | 8.738 | 8.738 | 8.250 | 8.250 | 3,333 | -0.56(-6.38%) |
Aug 06, 2004 | 8.812 | 8.812 | 8.812 | 8.812 | 0 | +0.00(+0.00%) |
Aug 05, 2004 | 8.812 | 8.812 | 8.812 | 8.812 | 266 | -0.11(-1.26%) |
Aug 04, 2004 | 8.925 | 8.925 | 8.925 | 8.925 | 266 | -0.11(-1.24%) |
Aug 03, 2004 | 9.037 | 9.037 | 9.037 | 9.037 | 666 | +0.19(+2.12%) |
Aug 02, 2004 | 8.850 | 9.000 | 8.812 | 8.850 | 1,866 | -0.15(-1.67%) |
Jul 30, 2004 | 8.925 | 9.000 | 8.925 | 9.000 | 666 | -0.06(-0.66%) |
Jul 29, 2004 | 9.068 | 9.068 | 9.000 | 9.060 | 2,266 | -0.09(-0.98%) |
Jul 28, 2004 | 9.075 | 9.150 | 9.075 | 9.150 | 800 | +0.08(+0.83%) |
Jul 27, 2004 | 9.075 | 9.075 | 9.075 | 9.075 | 0 | +0.00(+0.00%) |
Jul 26, 2004 | 9.150 | 9.150 | 9.075 | 9.075 | 1,066 | -0.11(-1.22%) |
Jul 23, 2004 | 9.300 | 9.300 | 9.188 | 9.188 | 933 | -0.19(-2.00%) |
Jul 22, 2004 | 9.451 | 9.451 | 9.375 | 9.375 | 666 | -0.22(-2.34%) |
Jul 21, 2004 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) |
Jul 20, 2004 | 9.675 | 9.675 | 9.600 | 9.600 | 2,000 | -0.11(-1.16%) |
Jul 19, 2004 | 9.713 | 9.713 | 9.713 | 9.713 | 666 | -0.04(-0.38%) |
Jul 16, 2004 | 9.787 | 9.787 | 9.637 | 9.750 | 5,200 | -0.10(-0.99%) |
Jul 15, 2004 | 9.848 | 9.848 | 9.848 | 9.848 | 533 | +0.00(+0.00%) |
Jul 14, 2004 | 9.938 | 9.975 | 9.848 | 9.848 | 2,800 | -0.02(-0.15%) |
Jul 13, 2004 | 9.600 | 9.938 | 9.600 | 9.863 | 10,266 | +0.56(+6.05%) |
Jul 12, 2004 | 9.338 | 9.338 | 9.300 | 9.300 | 3,066 | +0.00(+0.00%) |
Jul 09, 2004 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 9.300 | 9.375 | 9.135 | 9.300 | 4,133 | +0.15(+1.64%) |
Jul 07, 2004 | 9.150 | 9.150 | 9.150 | 9.150 | 666 | -0.04(-0.41%) |
Jul 06, 2004 | 9.150 | 9.188 | 9.150 | 9.188 | 933 | +0.01(+0.08%) |
Jul 02, 2004 | 9.225 | 9.225 | 9.180 | 9.180 | 2,666 | -0.23(-2.47%) |