Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 8.953 | 9.094 | 8.927 | 8.927 | 2,837,132 | -0.01(-0.15%) |
Sep 29, 2004 | 8.900 | 9.039 | 8.881 | 8.940 | 565,550 | +0.04(+0.48%) |
Sep 28, 2004 | 8.753 | 8.921 | 8.751 | 8.897 | 376,032 | +0.13(+1.46%) |
Sep 27, 2004 | 8.919 | 8.935 | 8.769 | 8.769 | 594,822 | -0.12(-1.32%) |
Sep 24, 2004 | 8.828 | 8.956 | 8.825 | 8.887 | 680,761 | +0.08(+0.91%) |
Sep 23, 2004 | 8.767 | 8.812 | 8.732 | 8.807 | 532,525 | +0.03(+0.30%) |
Sep 22, 2004 | 8.815 | 8.828 | 8.764 | 8.780 | 762,948 | -0.04(-0.45%) |
Sep 21, 2004 | 8.820 | 8.873 | 8.793 | 8.820 | 866,526 | +0.03(+0.30%) |
Sep 20, 2004 | 8.935 | 8.953 | 8.740 | 8.793 | 1,095,448 | -0.14(-1.55%) |
Sep 17, 2004 | 8.967 | 9.044 | 8.895 | 8.932 | 687,516 | -0.04(-0.42%) |
Sep 16, 2004 | 8.932 | 9.047 | 8.908 | 8.969 | 680,386 | +0.05(+0.54%) |
Sep 15, 2004 | 8.873 | 8.940 | 8.820 | 8.921 | 1,894,423 | +0.00(+0.03%) |
Sep 14, 2004 | 8.913 | 8.993 | 8.887 | 8.919 | 627,471 | +0.04(+0.48%) |
Sep 13, 2004 | 8.737 | 8.876 | 8.737 | 8.876 | 637,228 | +0.14(+1.62%) |
Sep 10, 2004 | 8.657 | 8.743 | 8.642 | 8.735 | 591,444 | +0.09(+1.08%) |
Sep 09, 2004 | 8.567 | 8.647 | 8.548 | 8.642 | 544,909 | +0.10(+1.12%) |
Sep 08, 2004 | 8.554 | 8.559 | 8.514 | 8.546 | 1,531,150 | -0.01(-0.06%) |
Sep 07, 2004 | 8.522 | 8.604 | 8.522 | 8.551 | 544,159 | +0.03(+0.34%) |
Sep 03, 2004 | 8.554 | 8.602 | 8.375 | 8.522 | 484,489 | -0.05(-0.62%) |
Sep 02, 2004 | 8.519 | 8.607 | 8.498 | 8.575 | 759,570 | +0.06(+0.75%) |
Sep 01, 2004 | 8.380 | 8.511 | 8.370 | 8.511 | 983,989 | +0.20(+2.37%) |
Aug 31, 2004 | 8.114 | 8.314 | 8.103 | 8.314 | 797,849 | +0.18(+2.26%) |
Aug 30, 2004 | 8.127 | 8.167 | 8.085 | 8.130 | 374,906 | +0.00(+0.03%) |
Aug 27, 2004 | 8.157 | 8.165 | 8.109 | 8.127 | 380,911 | -0.03(-0.33%) |
Aug 26, 2004 | 8.101 | 8.175 | 8.085 | 8.154 | 586,565 | +0.03(+0.39%) |
Aug 25, 2004 | 8.127 | 8.149 | 8.047 | 8.122 | 872,906 | +0.02(+0.30%) |
Aug 24, 2004 | 8.135 | 8.239 | 8.079 | 8.098 | 883,789 | +0.02(+0.30%) |
Aug 23, 2004 | 8.093 | 8.157 | 8.007 | 8.074 | 797,474 | -0.03(-0.39%) |
Aug 20, 2004 | 8.066 | 8.125 | 8.029 | 8.106 | 1,118,715 | +0.05(+0.56%) |
Aug 19, 2004 | 8.247 | 8.247 | 8.058 | 8.061 | 553,541 | -0.19(-2.26%) |
Aug 18, 2004 | 8.098 | 8.260 | 8.074 | 8.247 | 776,458 | +0.16(+1.98%) |
Aug 17, 2004 | 8.061 | 8.194 | 8.037 | 8.087 | 731,049 | +0.05(+0.63%) |
Aug 16, 2004 | 7.965 | 8.125 | 7.941 | 8.037 | 609,082 | +0.05(+0.67%) |
Aug 13, 2004 | 8.021 | 8.034 | 7.951 | 7.983 | 392,545 | -0.04(-0.47%) |
Aug 12, 2004 | 8.154 | 8.157 | 7.994 | 8.021 | 502,502 | -0.14(-1.76%) |
Aug 11, 2004 | 8.141 | 8.197 | 7.922 | 8.165 | 940,832 | -0.04(-0.52%) |
Aug 10, 2004 | 8.127 | 8.271 | 8.117 | 8.207 | 873,656 | +0.14(+1.78%) |
Aug 09, 2004 | 8.127 | 8.151 | 8.010 | 8.063 | 574,932 | -0.08(-0.98%) |
Aug 06, 2004 | 8.250 | 8.250 | 8.087 | 8.143 | 1,229,424 | -0.17(-1.99%) |
Aug 05, 2004 | 8.378 | 8.378 | 8.300 | 8.308 | 987,742 | -0.10(-1.20%) |
Aug 04, 2004 | 8.415 | 8.439 | 8.298 | 8.410 | 801,977 | -0.04(-0.47%) |
Aug 03, 2004 | 8.460 | 8.468 | 8.412 | 8.450 | 984,364 | -0.02(-0.28%) |
Aug 02, 2004 | 8.380 | 8.474 | 8.354 | 8.474 | 1,943,210 | +0.09(+1.02%) |
Jul 30, 2004 | 8.367 | 8.420 | 8.295 | 8.388 | 1,102,203 | +0.01(+0.13%) |
Jul 29, 2004 | 8.274 | 8.388 | 8.234 | 8.378 | 884,915 | +0.13(+1.62%) |
Jul 28, 2004 | 8.234 | 8.274 | 8.103 | 8.244 | 1,196,774 | +0.01(+0.16%) |
Jul 27, 2004 | 8.138 | 8.247 | 8.114 | 8.231 | 1,224,545 | +0.09(+1.11%) |
Jul 26, 2004 | 8.300 | 8.308 | 8.133 | 8.141 | 1,354,017 | -0.17(-2.08%) |
Jul 23, 2004 | 8.351 | 8.362 | 8.250 | 8.314 | 1,383,289 | -0.04(-0.48%) |
Jul 22, 2004 | 8.300 | 8.354 | 8.242 | 8.354 | 1,704,155 | +0.01(+0.16%) |
Jul 21, 2004 | 8.370 | 8.434 | 8.316 | 8.340 | 1,226,421 | -0.03(-0.35%) |
Jul 20, 2004 | 8.338 | 8.412 | 8.303 | 8.370 | 2,903,932 | +0.03(+0.38%) |
Jul 19, 2004 | 8.239 | 8.354 | 8.226 | 8.338 | 1,253,066 | +0.17(+2.02%) |
Jul 16, 2004 | 8.207 | 8.234 | 8.053 | 8.173 | 1,189,268 | +0.02(+0.26%) |
Jul 15, 2004 | 8.074 | 8.175 | 8.074 | 8.151 | 624,094 | +0.04(+0.53%) |
Jul 14, 2004 | 8.037 | 8.141 | 7.957 | 8.109 | 1,054,917 | +0.06(+0.76%) |
Jul 13, 2004 | 8.127 | 8.154 | 8.031 | 8.047 | 1,015,513 | -0.08(-0.98%) |
Jul 12, 2004 | 8.287 | 8.319 | 8.125 | 8.127 | 788,467 | -0.20(-2.40%) |
Jul 09, 2004 | 8.274 | 8.364 | 8.274 | 8.327 | 689,017 | +0.08(+0.97%) |
Jul 08, 2004 | 8.183 | 8.295 | 8.146 | 8.247 | 1,145,736 | +0.05(+0.58%) |
Jul 07, 2004 | 8.165 | 8.247 | 8.146 | 8.199 | 748,312 | +0.03(+0.39%) |
Jul 06, 2004 | 8.250 | 8.250 | 8.114 | 8.167 | 1,207,657 | -0.08(-1.00%) |
Jul 02, 2004 | 8.207 | 8.308 | 8.181 | 8.250 | 752,440 | +0.02(+0.26%) |