Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 7.238 | 7.269 | 7.212 | 7.269 | 189,415 | +0.02(+0.30%) |
Aug 30, 2004 | 7.234 | 7.291 | 7.229 | 7.247 | 248,707 | -0.04(-0.49%) |
Aug 27, 2004 | 7.260 | 7.291 | 7.260 | 7.282 | 352,580 | +0.03(+0.37%) |
Aug 26, 2004 | 7.234 | 7.260 | 7.225 | 7.256 | 197,109 | +0.00(+0.06%) |
Aug 25, 2004 | 7.207 | 7.265 | 7.181 | 7.251 | 257,080 | +0.05(+0.67%) |
Aug 24, 2004 | 7.203 | 7.225 | 7.163 | 7.203 | 190,773 | +0.02(+0.26%) |
Aug 23, 2004 | 7.220 | 7.229 | 7.172 | 7.184 | 184,210 | -0.04(-0.50%) |
Aug 20, 2004 | 7.159 | 7.238 | 7.159 | 7.220 | 154,791 | +0.05(+0.68%) |
Aug 19, 2004 | 7.194 | 7.220 | 7.141 | 7.172 | 186,473 | -0.03(-0.43%) |
Aug 18, 2004 | 7.101 | 7.229 | 7.092 | 7.203 | 236,939 | +0.07(+0.99%) |
Aug 17, 2004 | 7.092 | 7.150 | 7.092 | 7.132 | 265,679 | +0.04(+0.62%) |
Aug 16, 2004 | 7.004 | 7.119 | 7.004 | 7.088 | 214,082 | +0.08(+1.20%) |
Aug 13, 2004 | 7.004 | 7.044 | 6.982 | 7.004 | 200,051 | +0.00(+0.00%) |
Aug 12, 2004 | 7.035 | 7.061 | 6.991 | 7.004 | 517,555 | -0.05(-0.75%) |
Aug 11, 2004 | 7.030 | 7.101 | 7.008 | 7.057 | 323,839 | -0.01(-0.13%) |
Aug 10, 2004 | 7.008 | 7.079 | 7.008 | 7.066 | 153,207 | +0.06(+0.88%) |
Aug 09, 2004 | 7.008 | 7.039 | 6.995 | 7.004 | 234,223 | +0.01(+0.19%) |
Aug 06, 2004 | 7.026 | 7.061 | 6.977 | 6.991 | 261,832 | -0.10(-1.43%) |
Aug 05, 2004 | 7.212 | 7.225 | 7.092 | 7.092 | 210,688 | -0.12(-1.65%) |
Aug 04, 2004 | 7.220 | 7.260 | 7.176 | 7.212 | 187,605 | -0.02(-0.24%) |
Aug 03, 2004 | 7.225 | 7.269 | 7.225 | 7.229 | 258,211 | -0.04(-0.55%) |
Aug 02, 2004 | 7.159 | 7.273 | 7.159 | 7.269 | 172,216 | +0.02(+0.24%) |
Jul 30, 2004 | 7.203 | 7.256 | 7.203 | 7.251 | 138,497 | +0.03(+0.37%) |
Jul 29, 2004 | 7.269 | 7.269 | 7.212 | 7.225 | 160,448 | +0.00(+0.00%) |
Jul 28, 2004 | 7.172 | 7.229 | 7.119 | 7.225 | 194,620 | +0.02(+0.25%) |
Jul 27, 2004 | 7.119 | 7.225 | 7.119 | 7.207 | 132,160 | +0.05(+0.68%) |
Jul 26, 2004 | 7.154 | 7.194 | 7.088 | 7.159 | 167,464 | +0.00(+0.06%) |
Jul 23, 2004 | 7.220 | 7.220 | 7.123 | 7.154 | 133,518 | -0.09(-1.28%) |
Jul 22, 2004 | 7.181 | 7.269 | 7.145 | 7.247 | 207,746 | +0.02(+0.31%) |
Jul 21, 2004 | 7.326 | 7.375 | 7.207 | 7.225 | 206,388 | -0.09(-1.21%) |
Jul 20, 2004 | 7.251 | 7.313 | 7.229 | 7.313 | 152,980 | +0.05(+0.67%) |
Jul 19, 2004 | 7.238 | 7.287 | 7.212 | 7.265 | 145,965 | +0.01(+0.12%) |
Jul 16, 2004 | 7.300 | 7.318 | 7.251 | 7.256 | 327,460 | -0.03(-0.36%) |
Jul 15, 2004 | 7.300 | 7.331 | 7.273 | 7.282 | 161,580 | -0.03(-0.42%) |
Jul 14, 2004 | 7.322 | 7.375 | 7.300 | 7.313 | 188,284 | -0.04(-0.60%) |
Jul 13, 2004 | 7.322 | 7.375 | 7.318 | 7.357 | 281,294 | +0.02(+0.30%) |
Jul 12, 2004 | 7.291 | 7.353 | 7.273 | 7.335 | 457,584 | +0.03(+0.42%) |
Jul 09, 2004 | 7.260 | 7.331 | 7.260 | 7.304 | 398,067 | +0.04(+0.55%) |
Jul 08, 2004 | 7.251 | 7.326 | 7.251 | 7.265 | 310,487 | -0.05(-0.66%) |
Jul 07, 2004 | 7.291 | 7.357 | 7.282 | 7.313 | 308,903 | +0.01(+0.12%) |
Jul 06, 2004 | 7.304 | 7.340 | 7.273 | 7.304 | 240,333 | -0.05(-0.66%) |
Jul 02, 2004 | 7.349 | 7.388 | 7.344 | 7.353 | 169,048 | -0.01(-0.18%) |
Jul 01, 2004 | 7.450 | 7.450 | 7.340 | 7.366 | 192,131 | -0.07(-0.95%) |
Jun 30, 2004 | 7.410 | 7.452 | 7.393 | 7.437 | 200,278 | +0.01(+0.18%) |
Jun 29, 2004 | 7.362 | 7.433 | 7.362 | 7.424 | 211,367 | +0.03(+0.42%) |
Jun 28, 2004 | 7.468 | 7.468 | 7.388 | 7.393 | 164,522 | -0.01(-0.16%) |
Jun 25, 2004 | 7.397 | 7.468 | 7.397 | 7.404 | 180,363 | -0.01(-0.14%) |
Jun 24, 2004 | 7.406 | 7.446 | 7.384 | 7.415 | 264,548 | +0.01(+0.12%) |
Jun 23, 2004 | 7.331 | 7.437 | 7.331 | 7.406 | 216,572 | +0.06(+0.78%) |
Jun 22, 2004 | 7.304 | 7.362 | 7.304 | 7.349 | 317,050 | +0.00(+0.00%) |
Jun 21, 2004 | 7.371 | 7.393 | 7.344 | 7.349 | 272,016 | -0.02(-0.30%) |
Jun 18, 2004 | 7.375 | 7.406 | 7.340 | 7.371 | 293,741 | +0.01(+0.18%) |
Jun 17, 2004 | 7.371 | 7.379 | 7.335 | 7.357 | 137,818 | -0.03(-0.36%) |
Jun 16, 2004 | 7.379 | 7.384 | 7.349 | 7.384 | 144,381 | +0.02(+0.30%) |
Jun 15, 2004 | 7.375 | 7.379 | 7.335 | 7.362 | 174,253 | +0.04(+0.60%) |
Jun 14, 2004 | 7.366 | 7.371 | 7.304 | 7.318 | 220,192 | -0.10(-1.31%) |
Jun 10, 2004 | 7.406 | 7.437 | 7.384 | 7.415 | 257,306 | +0.02(+0.30%) |
Jun 09, 2004 | 7.402 | 7.468 | 7.393 | 7.393 | 253,685 | -0.08(-1.12%) |
Jun 08, 2004 | 7.463 | 7.490 | 7.437 | 7.477 | 165,201 | -0.00(-0.06%) |
Jun 07, 2004 | 7.415 | 7.481 | 7.415 | 7.481 | 160,901 | +0.10(+1.32%) |
Jun 04, 2004 | 7.375 | 7.406 | 7.375 | 7.384 | 332,665 | +0.04(+0.48%) |
Jun 03, 2004 | 7.362 | 7.371 | 7.335 | 7.349 | 242,144 | -0.02(-0.24%) |
Jun 02, 2004 | 7.349 | 7.379 | 7.322 | 7.366 | 201,183 | +0.03(+0.42%) |