Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 8.551 | 8.874 | 8.513 | 8.771 | 519,285 | +0.16(+1.91%) |
Sep 29, 2004 | 8.659 | 8.799 | 8.602 | 8.607 | 498,403 | -0.09(-1.03%) |
Sep 28, 2004 | 8.457 | 8.724 | 8.447 | 8.696 | 750,055 | +0.36(+4.28%) |
Sep 27, 2004 | 8.424 | 8.443 | 8.330 | 8.339 | 229,704 | -0.11(-1.33%) |
Sep 24, 2004 | 8.400 | 8.569 | 8.391 | 8.452 | 605,584 | +0.11(+1.35%) |
Sep 23, 2004 | 8.354 | 8.405 | 8.269 | 8.339 | 184,743 | -0.01(-0.17%) |
Sep 22, 2004 | 8.330 | 8.400 | 8.260 | 8.354 | 354,145 | +0.03(+0.34%) |
Sep 21, 2004 | 8.307 | 8.349 | 8.250 | 8.325 | 301,300 | +0.02(+0.23%) |
Sep 20, 2004 | 8.095 | 8.354 | 8.095 | 8.307 | 1,207,973 | +0.19(+2.31%) |
Sep 17, 2004 | 8.260 | 8.260 | 8.067 | 8.119 | 469,637 | -0.09(-1.09%) |
Sep 16, 2004 | 8.222 | 8.288 | 8.156 | 8.208 | 220,115 | -0.01(-0.17%) |
Sep 15, 2004 | 8.189 | 8.241 | 8.170 | 8.222 | 251,012 | +0.01(+0.11%) |
Sep 14, 2004 | 8.363 | 8.368 | 8.166 | 8.213 | 353,719 | -0.10(-1.24%) |
Sep 13, 2004 | 8.354 | 8.438 | 8.264 | 8.316 | 191,988 | +0.01(+0.11%) |
Sep 10, 2004 | 8.297 | 8.386 | 8.185 | 8.307 | 562,115 | +0.01(+0.11%) |
Sep 09, 2004 | 8.260 | 8.415 | 8.255 | 8.297 | 838,698 | +0.15(+1.84%) |
Sep 08, 2004 | 8.400 | 8.452 | 8.138 | 8.147 | 384,616 | -0.30(-3.50%) |
Sep 07, 2004 | 8.330 | 8.560 | 8.330 | 8.443 | 555,936 | +0.23(+2.74%) |
Sep 03, 2004 | 8.250 | 8.349 | 8.025 | 8.217 | 137,439 | -0.03(-0.40%) |
Sep 02, 2004 | 7.865 | 8.260 | 7.865 | 8.250 | 244,833 | +0.38(+4.89%) |
Sep 01, 2004 | 7.987 | 7.992 | 7.767 | 7.865 | 364,586 | -0.16(-2.05%) |
Aug 31, 2004 | 8.260 | 8.278 | 7.959 | 8.030 | 291,925 | -0.18(-2.23%) |
Aug 30, 2004 | 8.213 | 8.311 | 8.119 | 8.213 | 182,399 | -0.07(-0.85%) |
Aug 27, 2004 | 7.978 | 8.325 | 7.978 | 8.283 | 849,565 | +0.35(+4.44%) |
Aug 26, 2004 | 8.048 | 8.091 | 7.898 | 7.931 | 338,164 | -0.13(-1.63%) |
Aug 25, 2004 | 8.044 | 8.138 | 7.987 | 8.063 | 303,644 | +0.02(+0.23%) |
Aug 24, 2004 | 8.142 | 8.222 | 7.992 | 8.044 | 384,616 | -0.05(-0.64%) |
Aug 23, 2004 | 8.208 | 8.217 | 8.002 | 8.095 | 162,156 | -0.11(-1.37%) |
Aug 20, 2004 | 7.973 | 8.246 | 7.973 | 8.208 | 162,583 | +0.24(+3.06%) |
Aug 19, 2004 | 8.189 | 8.255 | 7.884 | 7.964 | 129,768 | -0.29(-3.52%) |
Aug 18, 2004 | 7.955 | 8.255 | 7.931 | 8.255 | 144,044 | +0.23(+2.93%) |
Aug 17, 2004 | 8.213 | 8.213 | 7.926 | 8.020 | 117,196 | -0.12(-1.44%) |
Aug 16, 2004 | 7.973 | 8.194 | 7.973 | 8.138 | 119,753 | +0.21(+2.66%) |
Aug 13, 2004 | 7.978 | 8.030 | 7.833 | 7.926 | 111,869 | +0.02(+0.24%) |
Aug 12, 2004 | 8.002 | 8.095 | 7.884 | 7.908 | 269,338 | -0.21(-2.60%) |
Aug 11, 2004 | 8.119 | 8.208 | 7.997 | 8.119 | 169,401 | -0.06(-0.75%) |
Aug 10, 2004 | 8.025 | 8.264 | 8.006 | 8.180 | 122,097 | +0.19(+2.41%) |
Aug 09, 2004 | 8.025 | 8.034 | 7.861 | 7.987 | 336,672 | -0.00(-0.06%) |
Aug 06, 2004 | 8.269 | 8.307 | 7.969 | 7.992 | 381,846 | -0.30(-3.57%) |
Aug 05, 2004 | 8.541 | 8.574 | 8.269 | 8.288 | 256,766 | -0.28(-3.23%) |
Aug 04, 2004 | 8.400 | 8.583 | 8.213 | 8.565 | 656,298 | +0.12(+1.39%) |
Aug 03, 2004 | 8.429 | 8.588 | 8.339 | 8.447 | 292,351 | -0.00(-0.06%) |
Aug 02, 2004 | 8.494 | 8.513 | 8.302 | 8.452 | 161,304 | -0.09(-1.04%) |
Jul 30, 2004 | 8.527 | 8.541 | 8.405 | 8.541 | 212,444 | +0.01(+0.17%) |
Jul 29, 2004 | 8.541 | 8.560 | 8.424 | 8.527 | 248,882 | -0.01(-0.16%) |
Jul 28, 2004 | 8.518 | 8.588 | 8.405 | 8.541 | 325,592 | -0.04(-0.49%) |
Jul 27, 2004 | 8.630 | 8.635 | 8.565 | 8.583 | 594,717 | -0.00(-0.05%) |
Jul 26, 2004 | 8.607 | 8.640 | 8.551 | 8.588 | 593,225 | +0.02(+0.27%) |
Jul 23, 2004 | 8.494 | 8.635 | 8.447 | 8.565 | 486,470 | +0.09(+1.11%) |
Jul 22, 2004 | 8.400 | 8.518 | 8.283 | 8.471 | 680,803 | +0.05(+0.56%) |
Jul 21, 2004 | 8.659 | 8.659 | 8.424 | 8.424 | 401,024 | -0.23(-2.71%) |
Jul 20, 2004 | 8.673 | 8.682 | 8.635 | 8.659 | 334,115 | -0.02(-0.27%) |
Jul 19, 2004 | 8.729 | 8.809 | 8.682 | 8.682 | 443,427 | -0.05(-0.54%) |
Jul 16, 2004 | 8.715 | 8.757 | 8.630 | 8.729 | 410,186 | +0.01(+0.16%) |
Jul 15, 2004 | 8.752 | 8.860 | 8.710 | 8.715 | 548,265 | -0.05(-0.59%) |
Jul 14, 2004 | 8.372 | 8.832 | 8.354 | 8.767 | 1,134,246 | +0.40(+4.77%) |
Jul 13, 2004 | 8.354 | 8.424 | 8.354 | 8.368 | 207,117 | +0.01(+0.17%) |
Jul 12, 2004 | 8.325 | 8.415 | 8.325 | 8.354 | 185,169 | +0.03(+0.39%) |
Jul 09, 2004 | 8.260 | 8.335 | 8.175 | 8.321 | 279,566 | +0.08(+1.03%) |
Jul 08, 2004 | 8.311 | 8.466 | 8.236 | 8.236 | 447,476 | -0.08(-0.90%) |
Jul 07, 2004 | 8.166 | 8.311 | 8.166 | 8.311 | 253,356 | +0.15(+1.78%) |
Jul 06, 2004 | 8.166 | 8.255 | 8.095 | 8.166 | 215,214 | -0.04(-0.46%) |
Jul 02, 2004 | 8.325 | 8.325 | 8.166 | 8.203 | 248,029 | -0.13(-1.58%) |