Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 7.768 | 8.090 | 7.583 | 7.945 | 738,757 | +0.36(+4.78%) |
Sep 29, 2004 | 7.528 | 7.607 | 7.446 | 7.583 | 426,086 | +0.08(+1.07%) |
Sep 28, 2004 | 7.623 | 7.623 | 7.431 | 7.503 | 502,732 | +0.08(+1.08%) |
Sep 27, 2004 | 7.647 | 7.776 | 7.390 | 7.422 | 512,794 | -0.34(-4.36%) |
Sep 24, 2004 | 7.970 | 7.978 | 7.656 | 7.760 | 674,037 | -0.15(-1.93%) |
Sep 23, 2004 | 7.784 | 8.010 | 7.776 | 7.913 | 499,502 | +0.23(+2.93%) |
Sep 22, 2004 | 7.905 | 7.905 | 7.664 | 7.688 | 253,416 | -0.23(-2.94%) |
Sep 21, 2004 | 7.929 | 7.961 | 7.792 | 7.920 | 340,745 | +0.18(+2.38%) |
Sep 20, 2004 | 7.656 | 7.809 | 7.656 | 7.736 | 317,391 | +0.10(+1.37%) |
Sep 17, 2004 | 7.817 | 7.825 | 7.623 | 7.631 | 151,180 | -0.10(-1.35%) |
Sep 16, 2004 | 7.825 | 7.889 | 7.672 | 7.736 | 148,447 | -0.09(-1.13%) |
Sep 15, 2004 | 7.913 | 7.913 | 7.768 | 7.825 | 363,229 | -0.10(-1.32%) |
Sep 14, 2004 | 7.768 | 7.970 | 7.647 | 7.929 | 385,341 | +0.29(+3.79%) |
Sep 13, 2004 | 7.744 | 7.744 | 7.631 | 7.639 | 98,136 | -0.02(-0.21%) |
Sep 10, 2004 | 7.696 | 7.768 | 7.631 | 7.656 | 229,813 | +0.03(+0.42%) |
Sep 09, 2004 | 7.487 | 7.623 | 7.487 | 7.623 | 176,273 | +0.06(+0.74%) |
Sep 08, 2004 | 7.446 | 7.583 | 7.374 | 7.567 | 231,146 | +0.10(+1.40%) |
Sep 07, 2004 | 7.559 | 7.567 | 7.414 | 7.462 | 242,239 | -0.23(-3.03%) |
Sep 03, 2004 | 7.559 | 7.696 | 7.446 | 7.696 | 316,521 | -0.04(-0.52%) |
Sep 02, 2004 | 7.728 | 7.776 | 7.519 | 7.736 | 289,068 | +0.02(+0.31%) |
Sep 01, 2004 | 7.728 | 7.800 | 7.559 | 7.712 | 280,993 | +0.05(+0.63%) |
Aug 31, 2004 | 7.446 | 7.784 | 7.398 | 7.664 | 508,074 | +0.31(+4.27%) |
Aug 30, 2004 | 7.487 | 7.511 | 7.293 | 7.350 | 358,509 | -0.05(-0.66%) |
Aug 27, 2004 | 7.293 | 7.430 | 7.148 | 7.399 | 456,024 | +0.15(+2.12%) |
Aug 26, 2004 | 7.285 | 7.317 | 7.132 | 7.245 | 347,453 | -0.06(-0.77%) |
Aug 25, 2004 | 7.076 | 7.390 | 6.971 | 7.301 | 488,943 | +0.34(+4.86%) |
Aug 24, 2004 | 6.867 | 7.076 | 6.843 | 6.963 | 237,763 | -0.07(-1.02%) |
Aug 23, 2004 | 7.156 | 7.253 | 6.971 | 7.035 | 252,422 | -0.26(-3.54%) |
Aug 20, 2004 | 7.495 | 7.631 | 7.197 | 7.293 | 661,148 | -0.21(-2.79%) |
Aug 19, 2004 | 7.406 | 7.583 | 7.366 | 7.503 | 440,869 | +0.15(+2.08%) |
Aug 18, 2004 | 7.213 | 7.390 | 7.084 | 7.350 | 672,136 | +0.14(+1.90%) |
Aug 17, 2004 | 7.084 | 7.430 | 6.907 | 7.213 | 342,608 | +0.13(+1.82%) |
Aug 16, 2004 | 6.899 | 7.132 | 6.770 | 7.084 | 345,465 | +0.24(+3.55%) |
Aug 13, 2004 | 6.698 | 6.907 | 6.698 | 6.841 | 234,658 | +0.12(+1.77%) |
Aug 12, 2004 | 6.722 | 6.778 | 6.577 | 6.722 | 319,130 | +0.06(+0.97%) |
Aug 11, 2004 | 6.521 | 6.657 | 6.480 | 6.657 | 542,360 | -0.06(-0.96%) |
Aug 10, 2004 | 6.690 | 6.851 | 6.681 | 6.722 | 365,838 | -0.04(-0.60%) |
Aug 09, 2004 | 6.577 | 6.802 | 6.577 | 6.762 | 338,384 | +0.08(+1.20%) |
Aug 06, 2004 | 6.569 | 6.746 | 6.537 | 6.681 | 376,894 | +0.20(+3.11%) |
Aug 05, 2004 | 6.521 | 6.553 | 6.400 | 6.480 | 565,962 | -0.12(-1.83%) |
Aug 04, 2004 | 6.722 | 6.802 | 6.561 | 6.601 | 1,457,639 | -0.23(-3.30%) |
Aug 03, 2004 | 6.617 | 6.947 | 6.585 | 6.826 | 353,854 | +0.13(+1.92%) |
Aug 02, 2004 | 6.641 | 6.770 | 6.359 | 6.698 | 325,838 | +0.09(+1.34%) |
Jul 30, 2004 | 6.311 | 6.633 | 6.279 | 6.609 | 503,974 | +0.35(+5.66%) |
Jul 29, 2004 | 6.303 | 6.440 | 6.239 | 6.255 | 504,596 | -0.18(-2.75%) |
Jul 28, 2004 | 6.440 | 6.561 | 6.335 | 6.432 | 387,825 | -0.05(-0.75%) |
Jul 27, 2004 | 6.521 | 6.529 | 6.239 | 6.480 | 906,335 | +0.03(+0.50%) |
Jul 26, 2004 | 6.609 | 6.657 | 6.408 | 6.448 | 254,658 | -0.11(-1.72%) |
Jul 23, 2004 | 6.762 | 6.786 | 6.448 | 6.561 | 395,155 | -0.31(-4.45%) |
Jul 22, 2004 | 6.826 | 6.979 | 6.751 | 6.867 | 242,732 | +0.02(+0.35%) |
Jul 21, 2004 | 6.714 | 6.931 | 6.690 | 6.843 | 2,583,725 | +0.17(+2.53%) |
Jul 20, 2004 | 6.650 | 6.762 | 6.641 | 6.673 | 748,819 | -0.07(-1.07%) |
Jul 19, 2004 | 7.092 | 7.124 | 6.641 | 6.746 | 677,515 | -0.31(-4.45%) |
Jul 16, 2004 | 7.382 | 7.615 | 7.003 | 7.060 | 711,552 | -0.36(-4.87%) |
Jul 15, 2004 | 7.414 | 7.607 | 7.406 | 7.421 | 243,478 | -0.09(-1.19%) |
Jul 14, 2004 | 7.414 | 7.623 | 7.390 | 7.511 | 272,919 | +0.06(+0.86%) |
Jul 13, 2004 | 7.495 | 7.599 | 7.390 | 7.446 | 196,149 | -0.20(-2.63%) |
Jul 12, 2004 | 7.760 | 7.809 | 7.559 | 7.647 | 169,937 | -0.04(-0.52%) |
Jul 09, 2004 | 7.639 | 7.744 | 7.462 | 7.688 | 266,459 | +0.12(+1.60%) |
Jul 08, 2004 | 7.639 | 7.768 | 7.519 | 7.567 | 490,061 | +0.01(+0.11%) |
Jul 07, 2004 | 7.688 | 7.809 | 7.551 | 7.559 | 430,807 | +0.03(+0.43%) |
Jul 06, 2004 | 7.325 | 7.680 | 7.148 | 7.527 | 359,254 | +0.23(+3.20%) |
Jul 02, 2004 | 7.052 | 7.325 | 7.052 | 7.293 | 280,745 | +0.23(+3.31%) |