Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 7.521 | 8.148 | 7.473 | 8.042 | 1,838,999 | +0.26(+3.35%) |
Sep 29, 2004 | 7.608 | 7.984 | 7.608 | 7.781 | 773,267 | +0.13(+1.64%) |
Sep 28, 2004 | 7.569 | 7.666 | 7.463 | 7.656 | 288,004 | +0.08(+1.02%) |
Sep 27, 2004 | 7.685 | 7.752 | 7.531 | 7.579 | 388,396 | -0.13(-1.75%) |
Sep 24, 2004 | 8.013 | 8.013 | 7.666 | 7.714 | 619,049 | -0.24(-3.03%) |
Sep 23, 2004 | 8.099 | 8.099 | 7.916 | 7.955 | 440,355 | -0.13(-1.67%) |
Sep 22, 2004 | 8.292 | 8.312 | 7.993 | 8.090 | 459,127 | -0.15(-1.87%) |
Sep 21, 2004 | 8.302 | 8.389 | 8.186 | 8.244 | 503,619 | +0.01(+0.12%) |
Sep 20, 2004 | 8.369 | 8.437 | 8.196 | 8.234 | 722,760 | -0.14(-1.73%) |
Sep 17, 2004 | 8.630 | 8.765 | 8.119 | 8.379 | 431,125 | -0.15(-1.81%) |
Sep 16, 2004 | 8.283 | 8.601 | 8.283 | 8.533 | 363,921 | +0.25(+3.03%) |
Sep 15, 2004 | 8.630 | 8.630 | 8.196 | 8.283 | 344,527 | -0.32(-3.70%) |
Sep 14, 2004 | 8.196 | 8.659 | 8.167 | 8.601 | 493,870 | +0.29(+3.48%) |
Sep 13, 2004 | 7.868 | 8.398 | 7.743 | 8.312 | 391,404 | +0.48(+6.16%) |
Sep 10, 2004 | 7.617 | 7.878 | 7.579 | 7.829 | 210,740 | +0.14(+1.88%) |
Sep 09, 2004 | 7.405 | 7.858 | 7.405 | 7.685 | 441,289 | +0.21(+2.84%) |
Sep 08, 2004 | 7.540 | 7.656 | 7.434 | 7.473 | 146,232 | -0.05(-0.64%) |
Sep 07, 2004 | 7.444 | 7.637 | 7.386 | 7.521 | 385,596 | +0.13(+1.69%) |
Sep 03, 2004 | 7.714 | 7.762 | 7.357 | 7.396 | 438,074 | -0.57(-7.14%) |
Sep 02, 2004 | 7.955 | 7.974 | 7.694 | 7.964 | 146,750 | +0.18(+2.35%) |
Sep 01, 2004 | 7.675 | 8.341 | 7.675 | 7.781 | 429,466 | +0.11(+1.38%) |
Aug 31, 2004 | 7.772 | 7.887 | 7.675 | 7.675 | 305,946 | -0.14(-1.85%) |
Aug 30, 2004 | 7.810 | 8.003 | 7.781 | 7.820 | 212,710 | -0.09(-1.10%) |
Aug 27, 2004 | 7.733 | 8.051 | 7.733 | 7.907 | 146,750 | +0.13(+1.74%) |
Aug 26, 2004 | 8.090 | 8.099 | 7.762 | 7.772 | 309,576 | -0.35(-4.28%) |
Aug 25, 2004 | 7.936 | 8.234 | 7.704 | 8.119 | 215,718 | +0.03(+0.36%) |
Aug 24, 2004 | 8.341 | 8.524 | 8.013 | 8.090 | 110,970 | -0.16(-1.99%) |
Aug 23, 2004 | 8.051 | 8.312 | 7.878 | 8.254 | 178,797 | +0.22(+2.76%) |
Aug 20, 2004 | 7.993 | 8.090 | 7.868 | 8.032 | 322,436 | +0.09(+1.09%) |
Aug 19, 2004 | 8.071 | 8.196 | 7.820 | 7.945 | 254,609 | -0.17(-2.14%) |
Aug 18, 2004 | 7.791 | 8.207 | 7.772 | 8.119 | 167,168 | +0.21(+2.68%) |
Aug 17, 2004 | 7.704 | 7.974 | 7.473 | 7.907 | 308,746 | +0.26(+3.40%) |
Aug 16, 2004 | 7.617 | 7.897 | 7.579 | 7.646 | 171,226 | +0.08(+1.02%) |
Aug 13, 2004 | 7.666 | 7.820 | 7.482 | 7.569 | 432,473 | +0.01(+0.13%) |
Aug 12, 2004 | 7.694 | 7.738 | 7.531 | 7.559 | 294,123 | -0.22(-2.85%) |
Aug 11, 2004 | 8.177 | 8.177 | 7.444 | 7.781 | 1,394,598 | -0.50(-6.05%) |
Aug 10, 2004 | 7.839 | 8.389 | 7.839 | 8.283 | 668,312 | +0.42(+5.40%) |
Aug 09, 2004 | 7.993 | 8.167 | 7.820 | 7.858 | 235,734 | -0.05(-0.61%) |
Aug 06, 2004 | 8.369 | 8.369 | 7.907 | 7.907 | 341,312 | -0.48(-5.75%) |
Aug 05, 2004 | 8.456 | 8.688 | 8.341 | 8.389 | 266,432 | -0.13(-1.47%) |
Aug 04, 2004 | 8.495 | 8.659 | 8.398 | 8.514 | 203,687 | +0.06(+0.68%) |
Aug 03, 2004 | 8.794 | 8.794 | 8.389 | 8.456 | 237,808 | -0.32(-3.63%) |
Aug 02, 2004 | 8.610 | 8.871 | 8.360 | 8.774 | 447,615 | +0.19(+2.25%) |
Jul 30, 2004 | 8.504 | 8.765 | 8.447 | 8.582 | 143,224 | +0.05(+0.56%) |
Jul 29, 2004 | 8.128 | 8.794 | 8.128 | 8.533 | 358,424 | +0.38(+4.61%) |
Jul 28, 2004 | 8.447 | 8.485 | 8.013 | 8.157 | 419,406 | -0.33(-3.86%) |
Jul 27, 2004 | 8.524 | 8.582 | 8.234 | 8.485 | 391,196 | +0.01(+0.11%) |
Jul 26, 2004 | 8.504 | 8.601 | 8.350 | 8.476 | 304,183 | +0.13(+1.62%) |
Jul 23, 2004 | 8.919 | 8.987 | 8.283 | 8.341 | 257,513 | -0.55(-6.18%) |
Jul 22, 2004 | 8.331 | 8.977 | 8.312 | 8.890 | 476,965 | +0.60(+7.21%) |
Jul 21, 2004 | 9.141 | 9.189 | 8.292 | 8.292 | 547,592 | -0.79(-8.70%) |
Jul 20, 2004 | 8.938 | 9.083 | 8.795 | 9.083 | 318,080 | +0.19(+2.17%) |
Jul 19, 2004 | 8.852 | 9.083 | 8.784 | 8.890 | 444,296 | +0.07(+0.77%) |
Jul 16, 2004 | 9.150 | 9.295 | 8.707 | 8.823 | 602,455 | -0.36(-3.89%) |
Jul 15, 2004 | 9.073 | 9.257 | 8.929 | 9.179 | 394,515 | +0.09(+0.95%) |
Jul 14, 2004 | 9.353 | 9.401 | 9.035 | 9.093 | 393,374 | -0.36(-3.78%) |
Jul 13, 2004 | 9.372 | 9.671 | 9.353 | 9.449 | 326,274 | -0.04(-0.41%) |
Jul 12, 2004 | 9.690 | 9.825 | 9.295 | 9.488 | 491,900 | -0.36(-3.62%) |
Jul 09, 2004 | 9.768 | 9.970 | 9.739 | 9.845 | 203,273 | +0.17(+1.79%) |
Jul 08, 2004 | 9.681 | 9.903 | 9.623 | 9.671 | 485,158 | -0.04(-0.40%) |
Jul 07, 2004 | 9.980 | 10.03 | 9.604 | 9.710 | 507,560 | -0.02(-0.20%) |
Jul 06, 2004 | 10.26 | 10.27 | 9.555 | 9.729 | 499,367 | -0.57(-5.52%) |
Jul 02, 2004 | 10.57 | 10.57 | 9.970 | 10.30 | 584,928 | -0.26(-2.47%) |