Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 8.299 | 8.451 | 8.257 | 8.451 | 59,757 | +0.12(+1.45%) |
Sep 29, 2004 | 8.329 | 8.372 | 8.245 | 8.329 | 99,871 | +0.04(+0.44%) |
Sep 28, 2004 | 8.130 | 8.293 | 8.105 | 8.293 | 34,336 | +0.22(+2.78%) |
Sep 27, 2004 | 7.924 | 8.069 | 7.924 | 8.069 | 52,659 | +0.08(+1.06%) |
Sep 24, 2004 | 8.117 | 8.117 | 7.972 | 7.984 | 141,966 | -0.10(-1.27%) |
Sep 23, 2004 | 8.027 | 8.117 | 7.996 | 8.087 | 48,862 | +0.05(+0.60%) |
Sep 22, 2004 | 8.178 | 8.178 | 8.033 | 8.039 | 49,688 | -0.08(-0.97%) |
Sep 21, 2004 | 8.208 | 8.233 | 8.117 | 8.117 | 81,052 | -0.05(-0.59%) |
Sep 20, 2004 | 8.087 | 8.202 | 8.087 | 8.166 | 25,586 | +0.05(+0.67%) |
Sep 17, 2004 | 8.220 | 8.220 | 8.105 | 8.111 | 62,068 | -0.11(-1.33%) |
Sep 16, 2004 | 8.148 | 8.287 | 8.136 | 8.220 | 33,510 | +0.10(+1.19%) |
Sep 15, 2004 | 8.160 | 8.202 | 8.033 | 8.123 | 29,713 | -0.02(-0.30%) |
Sep 14, 2004 | 8.220 | 8.220 | 8.117 | 8.148 | 33,675 | -0.08(-1.03%) |
Sep 13, 2004 | 8.251 | 8.299 | 8.178 | 8.233 | 27,402 | +0.01(+0.15%) |
Sep 10, 2004 | 8.438 | 8.445 | 8.142 | 8.220 | 80,062 | -0.22(-2.58%) |
Sep 09, 2004 | 8.117 | 8.481 | 8.117 | 8.438 | 94,424 | +0.35(+4.34%) |
Sep 08, 2004 | 8.378 | 8.414 | 8.057 | 8.087 | 77,586 | -0.29(-3.47%) |
Sep 07, 2004 | 8.360 | 8.396 | 8.323 | 8.378 | 42,259 | +0.05(+0.58%) |
Sep 03, 2004 | 8.360 | 8.475 | 8.299 | 8.329 | 59,757 | -0.03(-0.36%) |
Sep 02, 2004 | 8.329 | 8.451 | 8.196 | 8.360 | 65,865 | +0.04(+0.51%) |
Sep 01, 2004 | 8.178 | 8.438 | 8.117 | 8.317 | 145,432 | +0.11(+1.33%) |
Aug 31, 2004 | 8.027 | 8.208 | 8.027 | 8.208 | 46,716 | +0.19(+2.42%) |
Aug 30, 2004 | 8.117 | 8.142 | 8.002 | 8.014 | 72,138 | -0.10(-1.27%) |
Aug 27, 2004 | 8.057 | 8.148 | 7.996 | 8.117 | 31,529 | +0.07(+0.90%) |
Aug 26, 2004 | 8.160 | 8.226 | 8.039 | 8.045 | 168,708 | -0.13(-1.63%) |
Aug 25, 2004 | 8.202 | 8.220 | 8.130 | 8.178 | 70,983 | +0.01(+0.07%) |
Aug 24, 2004 | 8.075 | 8.178 | 8.057 | 8.172 | 174,321 | +0.07(+0.82%) |
Aug 23, 2004 | 8.208 | 8.208 | 8.027 | 8.105 | 73,294 | -0.07(-0.89%) |
Aug 20, 2004 | 7.851 | 8.178 | 7.839 | 8.178 | 169,203 | +0.33(+4.17%) |
Aug 19, 2004 | 7.905 | 7.905 | 7.802 | 7.851 | 62,234 | -0.05(-0.61%) |
Aug 18, 2004 | 7.754 | 7.899 | 7.742 | 7.899 | 142,791 | +0.12(+1.56%) |
Aug 17, 2004 | 7.542 | 7.778 | 7.542 | 7.778 | 78,906 | +0.27(+3.55%) |
Aug 16, 2004 | 7.439 | 7.512 | 7.439 | 7.512 | 76,925 | +0.09(+1.22%) |
Aug 13, 2004 | 7.512 | 7.524 | 7.421 | 7.421 | 27,072 | -0.07(-0.97%) |
Aug 12, 2004 | 7.530 | 7.542 | 7.451 | 7.493 | 62,894 | -0.07(-0.88%) |
Aug 11, 2004 | 7.524 | 7.560 | 7.342 | 7.560 | 450,825 | +0.02(+0.24%) |
Aug 10, 2004 | 7.578 | 7.633 | 7.500 | 7.542 | 361,353 | -0.04(-0.48%) |
Aug 09, 2004 | 7.578 | 7.633 | 7.542 | 7.578 | 87,160 | +0.00(+0.00%) |
Aug 06, 2004 | 7.542 | 7.633 | 7.524 | 7.578 | 130,906 | +0.01(+0.08%) |
Aug 05, 2004 | 7.675 | 7.675 | 7.566 | 7.572 | 137,179 | -0.18(-2.34%) |
Aug 04, 2004 | 7.730 | 7.815 | 7.669 | 7.754 | 51,504 | +0.03(+0.39%) |
Aug 03, 2004 | 7.693 | 7.815 | 7.603 | 7.724 | 87,160 | +0.06(+0.79%) |
Aug 02, 2004 | 7.481 | 7.675 | 7.463 | 7.663 | 54,145 | +0.17(+2.26%) |
Jul 30, 2004 | 7.512 | 7.693 | 7.481 | 7.493 | 76,265 | -0.02(-0.24%) |
Jul 29, 2004 | 7.239 | 7.512 | 7.239 | 7.512 | 1,063,261 | +0.30(+4.11%) |
Jul 28, 2004 | 7.257 | 7.257 | 7.118 | 7.215 | 315,957 | -0.01(-0.08%) |
Jul 27, 2004 | 7.233 | 7.239 | 7.166 | 7.221 | 62,729 | -0.01(-0.17%) |
Jul 26, 2004 | 7.239 | 7.269 | 7.148 | 7.233 | 546,405 | +0.02(+0.34%) |
Jul 23, 2004 | 7.360 | 7.378 | 7.209 | 7.209 | 347,157 | -0.12(-1.65%) |
Jul 22, 2004 | 7.354 | 7.409 | 7.330 | 7.330 | 195,946 | -0.02(-0.33%) |
Jul 21, 2004 | 7.663 | 7.693 | 7.354 | 7.354 | 190,994 | -0.34(-4.41%) |
Jul 20, 2004 | 7.633 | 7.693 | 7.590 | 7.693 | 63,719 | +0.11(+1.44%) |
Jul 19, 2004 | 7.633 | 7.663 | 7.524 | 7.584 | 69,002 | +0.01(+0.08%) |
Jul 16, 2004 | 7.681 | 7.693 | 7.572 | 7.578 | 118,690 | -0.10(-1.34%) |
Jul 15, 2004 | 7.754 | 7.754 | 7.651 | 7.681 | 212,784 | -0.04(-0.55%) |
Jul 14, 2004 | 7.833 | 7.833 | 7.693 | 7.724 | 59,427 | -0.09(-1.16%) |
Jul 13, 2004 | 7.566 | 7.857 | 7.554 | 7.815 | 307,538 | +0.25(+3.28%) |
Jul 12, 2004 | 7.554 | 7.572 | 7.512 | 7.566 | 88,646 | +0.01(+0.16%) |
Jul 09, 2004 | 7.518 | 7.572 | 7.481 | 7.554 | 59,592 | +0.07(+0.97%) |
Jul 08, 2004 | 7.596 | 7.596 | 7.451 | 7.481 | 197,597 | -0.12(-1.52%) |
Jul 07, 2004 | 7.633 | 7.663 | 7.506 | 7.596 | 317,278 | -0.01(-0.08%) |
Jul 06, 2004 | 6.966 | 7.936 | 6.966 | 7.603 | 564,728 | +0.70(+10.09%) |
Jul 02, 2004 | 6.894 | 6.906 | 6.882 | 6.906 | 110,931 | +0.01(+0.18%) |