Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 8.666 | 8.842 | 8.559 | 8.559 | 33,675 | -0.27(-3.05%) |
Sep 29, 2004 | 8.502 | 8.857 | 8.502 | 8.829 | 56,924 | +0.17(+1.97%) |
Sep 28, 2004 | 8.651 | 8.687 | 8.396 | 8.658 | 43,116 | +0.16(+1.84%) |
Sep 27, 2004 | 8.644 | 8.715 | 8.502 | 8.502 | 38,466 | -0.20(-2.28%) |
Sep 24, 2004 | 8.694 | 8.758 | 8.658 | 8.701 | 35,507 | -0.01(-0.16%) |
Sep 23, 2004 | 8.687 | 8.793 | 8.573 | 8.715 | 50,725 | +0.13(+1.57%) |
Sep 22, 2004 | 8.658 | 8.708 | 8.580 | 8.580 | 40,721 | -0.10(-1.14%) |
Sep 21, 2004 | 8.765 | 8.765 | 8.474 | 8.679 | 76,933 | +0.02(+0.24%) |
Sep 20, 2004 | 8.502 | 8.658 | 8.502 | 8.658 | 25,785 | +0.04(+0.41%) |
Sep 17, 2004 | 8.956 | 8.956 | 8.367 | 8.623 | 80,455 | +0.09(+1.00%) |
Sep 16, 2004 | 8.509 | 8.545 | 8.389 | 8.538 | 50,302 | +0.10(+1.18%) |
Sep 15, 2004 | 8.225 | 8.481 | 8.225 | 8.438 | 36,634 | +0.18(+2.15%) |
Sep 14, 2004 | 8.268 | 8.346 | 8.261 | 8.261 | 111,454 | +0.00(+0.00%) |
Sep 13, 2004 | 8.240 | 8.410 | 8.169 | 8.261 | 33,112 | +0.05(+0.61%) |
Sep 10, 2004 | 8.268 | 8.325 | 8.112 | 8.211 | 56,924 | +0.06(+0.78%) |
Sep 09, 2004 | 8.268 | 8.268 | 8.147 | 8.147 | 77,215 | -0.04(-0.52%) |
Sep 08, 2004 | 8.275 | 8.304 | 8.140 | 8.190 | 39,593 | -0.14(-1.70%) |
Sep 07, 2004 | 8.304 | 8.353 | 8.125 | 8.332 | 38,466 | +0.21(+2.53%) |
Sep 03, 2004 | 8.091 | 8.304 | 8.084 | 8.126 | 31,421 | -0.04(-0.52%) |
Sep 02, 2004 | 8.218 | 8.268 | 8.084 | 8.169 | 17,894 | +0.06(+0.79%) |
Sep 01, 2004 | 8.119 | 8.516 | 8.041 | 8.105 | 95,532 | +0.02(+0.26%) |
Aug 31, 2004 | 8.218 | 8.296 | 8.027 | 8.084 | 44,102 | +0.04(+0.53%) |
Aug 30, 2004 | 8.169 | 8.183 | 8.041 | 8.041 | 32,830 | -0.08(-0.96%) |
Aug 27, 2004 | 7.998 | 8.155 | 7.998 | 8.119 | 28,180 | -0.01(-0.17%) |
Aug 26, 2004 | 8.041 | 8.204 | 8.041 | 8.133 | 37,762 | +0.01(+0.09%) |
Aug 25, 2004 | 7.949 | 8.162 | 7.949 | 8.126 | 58,334 | +0.00(+0.00%) |
Aug 24, 2004 | 8.105 | 8.197 | 8.005 | 8.126 | 36,916 | +0.23(+2.97%) |
Aug 23, 2004 | 8.055 | 8.105 | 7.892 | 7.892 | 60,165 | -0.16(-1.93%) |
Aug 20, 2004 | 7.949 | 8.055 | 7.878 | 8.047 | 39,868 | +0.09(+1.15%) |
Aug 19, 2004 | 7.878 | 7.991 | 7.849 | 7.956 | 18,458 | -0.01(-0.09%) |
Aug 18, 2004 | 7.984 | 7.984 | 7.856 | 7.963 | 30,576 | +0.04(+0.54%) |
Aug 17, 2004 | 8.034 | 8.040 | 7.913 | 7.920 | 32,971 | -0.07(-0.89%) |
Aug 16, 2004 | 7.927 | 7.998 | 7.920 | 7.991 | 20,008 | +0.15(+1.90%) |
Aug 13, 2004 | 7.984 | 7.984 | 7.835 | 7.842 | 19,162 | -0.04(-0.45%) |
Aug 12, 2004 | 7.871 | 8.020 | 7.835 | 7.878 | 17,753 | -0.07(-0.90%) |
Aug 11, 2004 | 8.055 | 8.055 | 7.793 | 7.949 | 33,394 | -0.03(-0.44%) |
Aug 10, 2004 | 7.885 | 8.055 | 7.885 | 7.984 | 38,607 | +0.11(+1.44%) |
Aug 09, 2004 | 8.048 | 8.086 | 7.835 | 7.871 | 42,834 | -0.04(-0.45%) |
Aug 06, 2004 | 8.055 | 8.055 | 7.906 | 7.906 | 91,869 | -0.04(-0.54%) |
Aug 05, 2004 | 8.013 | 8.042 | 7.878 | 7.949 | 37,480 | -0.07(-0.88%) |
Aug 04, 2004 | 7.864 | 8.084 | 7.864 | 8.020 | 27,053 | +0.16(+2.08%) |
Aug 03, 2004 | 7.878 | 8.020 | 7.849 | 7.856 | 19,493 | -0.07(-0.90%) |
Aug 02, 2004 | 8.091 | 8.091 | 7.913 | 7.927 | 44,384 | -0.19(-2.36%) |
Jul 30, 2004 | 8.013 | 8.126 | 8.005 | 8.119 | 67,210 | +0.13(+1.69%) |
Jul 29, 2004 | 7.544 | 8.055 | 7.544 | 7.984 | 404,674 | +0.35(+4.65%) |
Jul 28, 2004 | 7.778 | 7.778 | 7.544 | 7.629 | 53,261 | -0.07(-0.92%) |
Jul 27, 2004 | 7.800 | 7.807 | 7.693 | 7.700 | 43,539 | -0.06(-0.81%) |
Jul 26, 2004 | 7.736 | 7.821 | 7.715 | 7.763 | 23,671 | -0.01(-0.19%) |
Jul 23, 2004 | 7.715 | 7.807 | 7.715 | 7.778 | 23,953 | -0.03(-0.36%) |
Jul 22, 2004 | 7.743 | 7.814 | 7.736 | 7.807 | 52,979 | +0.07(+0.92%) |
Jul 21, 2004 | 7.913 | 7.984 | 7.736 | 7.736 | 34,803 | -0.06(-0.82%) |
Jul 20, 2004 | 7.796 | 7.842 | 7.778 | 7.800 | 41,425 | +0.06(+0.73%) |
Jul 19, 2004 | 7.800 | 7.807 | 7.715 | 7.743 | 29,448 | +0.01(+0.09%) |
Jul 16, 2004 | 7.722 | 7.785 | 7.686 | 7.736 | 13,526 | -0.02(-0.27%) |
Jul 15, 2004 | 7.849 | 7.849 | 7.700 | 7.757 | 54,811 | -0.11(-1.44%) |
Jul 14, 2004 | 7.963 | 7.963 | 7.821 | 7.871 | 37,762 | -0.06(-0.80%) |
Jul 13, 2004 | 7.807 | 7.949 | 7.807 | 7.935 | 105,395 | +0.13(+1.64%) |
Jul 12, 2004 | 7.942 | 7.942 | 7.764 | 7.807 | 29,589 | -0.07(-0.90%) |
Jul 09, 2004 | 7.821 | 7.913 | 7.821 | 7.878 | 19,303 | +0.06(+0.82%) |
Jul 08, 2004 | 7.956 | 7.977 | 7.793 | 7.814 | 34,098 | -0.06(-0.81%) |
Jul 07, 2004 | 7.984 | 7.984 | 7.828 | 7.878 | 19,585 | +0.00(+0.00%) |
Jul 06, 2004 | 7.991 | 7.991 | 7.814 | 7.878 | 37,480 | -0.03(-0.36%) |
Jul 02, 2004 | 7.828 | 7.942 | 7.821 | 7.906 | 10,567 | -0.04(-0.45%) |