Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 8.181 | 8.181 | 8.181 | 8.181 | 198 | +0.16(+1.94%) |
Sep 29, 2004 | 8.040 | 8.040 | 8.025 | 8.025 | 397 | +0.15(+1.85%) |
Sep 28, 2004 | 7.879 | 7.879 | 7.879 | 7.879 | 397 | -0.26(-3.22%) |
Sep 27, 2004 | 8.140 | 8.140 | 8.140 | 8.140 | 0 | +0.00(+0.00%) |
Sep 24, 2004 | 7.874 | 8.140 | 7.874 | 8.140 | 993 | -0.01(-0.12%) |
Sep 23, 2004 | 8.150 | 8.150 | 8.150 | 8.150 | 0 | +0.00(+0.00%) |
Sep 22, 2004 | 8.155 | 8.155 | 7.969 | 8.150 | 5,561 | +0.01(+0.06%) |
Sep 21, 2004 | 8.145 | 8.145 | 8.145 | 8.145 | 0 | +0.00(+0.00%) |
Sep 20, 2004 | 8.145 | 8.145 | 8.145 | 8.145 | 0 | +0.00(+0.00%) |
Sep 17, 2004 | 8.145 | 8.145 | 8.145 | 8.145 | 198 | +0.02(+0.25%) |
Sep 16, 2004 | 8.125 | 8.125 | 8.125 | 8.125 | 0 | +0.00(+0.00%) |
Sep 15, 2004 | 8.125 | 8.125 | 8.125 | 8.125 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 8.125 | 8.125 | 8.125 | 8.125 | 397 | +0.06(+0.69%) |
Sep 13, 2004 | 8.397 | 8.397 | 8.070 | 8.070 | 993 | -0.07(-0.87%) |
Sep 10, 2004 | 8.105 | 8.140 | 8.105 | 8.140 | 1,986 | +0.23(+2.93%) |
Sep 09, 2004 | 7.909 | 7.909 | 7.909 | 7.909 | 198 | +0.01(+0.06%) |
Sep 08, 2004 | 8.240 | 8.241 | 7.899 | 7.904 | 2,167 | +0.03(+0.32%) |
Sep 07, 2004 | 7.879 | 7.879 | 7.879 | 7.879 | 595 | -0.03(-0.32%) |
Sep 03, 2004 | 7.904 | 7.904 | 7.904 | 7.904 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 7.904 | 7.904 | 7.904 | 7.904 | 794 | -0.07(-0.88%) |
Sep 01, 2004 | 7.974 | 7.974 | 7.974 | 7.974 | 0 | +0.00(+0.00%) |
Aug 31, 2004 | 7.974 | 7.974 | 7.974 | 7.974 | 198 | -0.31(-3.71%) |
Aug 30, 2004 | 8.281 | 8.281 | 8.281 | 8.281 | 0 | +0.00(+0.00%) |
Aug 27, 2004 | 8.266 | 8.281 | 8.266 | 8.281 | 397 | +0.02(+0.18%) |
Aug 26, 2004 | 8.266 | 8.266 | 8.266 | 8.266 | 397 | +0.16(+1.92%) |
Aug 25, 2004 | 8.115 | 8.115 | 8.110 | 8.110 | 595 | +0.14(+1.70%) |
Aug 24, 2004 | 7.974 | 7.974 | 7.974 | 7.974 | 198 | +0.02(+0.25%) |
Aug 23, 2004 | 7.954 | 7.954 | 7.954 | 7.954 | 595 | +0.25(+3.27%) |
Aug 20, 2004 | 7.702 | 7.702 | 7.702 | 7.702 | 1,986 | -0.01(-0.13%) |
Aug 19, 2004 | 7.637 | 7.929 | 7.637 | 7.712 | 3,972 | +0.20(+2.61%) |
Aug 18, 2004 | 7.556 | 7.561 | 7.305 | 7.516 | 1,855 | +0.75(+11.09%) |
Aug 17, 2004 | 6.766 | 6.766 | 6.766 | 6.766 | 0 | +0.00(+0.00%) |
Aug 16, 2004 | 6.967 | 6.967 | 6.590 | 6.766 | 7,548 | -0.28(-4.00%) |
Aug 13, 2004 | 7.048 | 7.048 | 7.048 | 7.048 | 1,191 | +0.00(+0.00%) |
Aug 12, 2004 | 7.154 | 7.154 | 7.048 | 7.048 | 5,959 | -0.11(-1.48%) |
Aug 11, 2004 | 7.254 | 7.254 | 7.154 | 7.154 | 4,568 | -0.25(-3.33%) |
Aug 10, 2004 | 7.451 | 7.451 | 7.400 | 7.400 | 595 | -0.10(-1.34%) |
Aug 09, 2004 | 7.602 | 7.602 | 7.456 | 7.501 | 4,171 | -0.15(-1.97%) |
Aug 06, 2004 | 7.692 | 7.702 | 7.652 | 7.652 | 3,972 | -0.15(-1.94%) |
Aug 05, 2004 | 7.803 | 7.803 | 7.803 | 7.803 | 0 | +0.00(+0.00%) |
Aug 04, 2004 | 7.828 | 7.828 | 7.667 | 7.803 | 4,966 | -0.03(-0.39%) |
Aug 03, 2004 | 8.004 | 8.004 | 7.833 | 7.833 | 1,986 | -0.19(-2.32%) |
Aug 02, 2004 | 8.382 | 8.553 | 7.944 | 8.019 | 6,157 | -0.54(-6.29%) |
Jul 30, 2004 | 8.558 | 8.558 | 8.558 | 8.558 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 8.558 | 8.558 | 8.558 | 8.558 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 8.744 | 8.744 | 8.493 | 8.558 | 1,986 | -0.19(-2.19%) |
Jul 27, 2004 | 8.749 | 8.749 | 8.749 | 8.749 | 198 | -0.12(-1.36%) |
Jul 26, 2004 | 9.057 | 9.057 | 8.870 | 8.870 | 397 | -0.13(-1.45%) |
Jul 23, 2004 | 9.001 | 9.001 | 9.001 | 9.001 | 0 | +0.00(+0.00%) |
Jul 22, 2004 | 9.152 | 9.152 | 8.885 | 9.001 | 2,185 | -0.24(-2.61%) |
Jul 21, 2004 | 9.263 | 9.364 | 9.243 | 9.243 | 10,726 | +0.21(+2.34%) |
Jul 20, 2004 | 9.026 | 9.031 | 9.026 | 9.031 | 1,390 | -0.13(-1.43%) |
Jul 19, 2004 | 9.238 | 9.238 | 9.006 | 9.162 | 24,631 | -0.07(-0.71%) |
Jul 16, 2004 | 9.228 | 9.228 | 9.026 | 9.228 | 10,925 | +0.08(+0.83%) |
Jul 15, 2004 | 9.152 | 9.152 | 9.152 | 9.152 | 0 | +0.00(+0.00%) |
Jul 14, 2004 | 9.404 | 9.404 | 9.031 | 9.152 | 6,157 | -0.27(-2.83%) |
Jul 13, 2004 | 9.419 | 9.419 | 9.419 | 9.419 | 198 | +0.19(+2.02%) |
Jul 12, 2004 | 9.474 | 9.474 | 9.233 | 9.233 | 595 | -0.09(-0.92%) |
Jul 09, 2004 | 9.464 | 9.464 | 9.318 | 9.318 | 2,185 | -0.15(-1.54%) |
Jul 08, 2004 | 9.565 | 9.565 | 9.464 | 9.464 | 595 | -0.13(-1.31%) |
Jul 07, 2004 | 9.565 | 9.590 | 9.565 | 9.590 | 794 | -0.32(-3.25%) |
Jul 06, 2004 | 9.615 | 9.912 | 9.615 | 9.912 | 595 | -0.16(-1.55%) |
Jul 02, 2004 | 10.07 | 10.07 | 10.07 | 10.07 | 794 | +0.00(+0.00%) |