Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 7.815 | 7.951 | 7.769 | 7.927 | 3,121,421 | +0.12(+1.48%) |
Sep 29, 2004 | 7.727 | 7.812 | 7.721 | 7.812 | 1,585,038 | +0.07(+0.93%) |
Sep 28, 2004 | 7.711 | 7.775 | 7.668 | 7.740 | 2,134,593 | +0.02(+0.29%) |
Sep 27, 2004 | 7.823 | 7.831 | 7.681 | 7.717 | 1,456,538 | -0.13(-1.59%) |
Sep 24, 2004 | 7.839 | 7.868 | 7.817 | 7.842 | 1,578,800 | +0.02(+0.31%) |
Sep 23, 2004 | 7.815 | 7.897 | 7.791 | 7.818 | 1,447,181 | -0.02(-0.22%) |
Sep 22, 2004 | 7.863 | 7.875 | 7.738 | 7.836 | 1,325,543 | -0.07(-0.85%) |
Sep 21, 2004 | 7.873 | 7.932 | 7.836 | 7.903 | 1,697,319 | +0.03(+0.35%) |
Sep 20, 2004 | 7.918 | 7.971 | 7.870 | 7.876 | 1,427,220 | -0.04(-0.51%) |
Sep 17, 2004 | 7.967 | 8.008 | 7.900 | 7.916 | 2,134,593 | -0.03(-0.36%) |
Sep 16, 2004 | 8.024 | 8.040 | 7.937 | 7.945 | 1,817,086 | -0.07(-0.92%) |
Sep 15, 2004 | 8.016 | 8.088 | 7.995 | 8.019 | 1,712,914 | -0.03(-0.32%) |
Sep 14, 2004 | 8.000 | 8.072 | 7.982 | 8.044 | 1,273,145 | +0.01(+0.10%) |
Sep 13, 2004 | 7.992 | 8.054 | 7.967 | 8.036 | 1,379,189 | +0.04(+0.48%) |
Sep 10, 2004 | 7.943 | 8.025 | 7.903 | 7.998 | 1,427,844 | +0.07(+0.85%) |
Sep 09, 2004 | 8.117 | 8.117 | 7.903 | 7.931 | 2,072,838 | -0.18(-2.27%) |
Sep 08, 2004 | 8.040 | 8.179 | 8.040 | 8.115 | 2,619,898 | +0.05(+0.58%) |
Sep 07, 2004 | 8.080 | 8.097 | 8.019 | 8.068 | 1,878,841 | +0.06(+0.78%) |
Sep 03, 2004 | 8.048 | 8.048 | 7.969 | 8.006 | 2,045,391 | -0.06(-0.77%) |
Sep 02, 2004 | 7.911 | 8.073 | 7.911 | 8.068 | 1,982,389 | +0.16(+2.03%) |
Sep 01, 2004 | 7.910 | 7.966 | 7.866 | 7.908 | 1,652,407 | -0.00(-0.02%) |
Aug 31, 2004 | 7.790 | 7.910 | 7.770 | 7.910 | 2,043,520 | +0.14(+1.84%) |
Aug 30, 2004 | 7.860 | 7.863 | 7.762 | 7.767 | 1,013,027 | -0.09(-1.16%) |
Aug 27, 2004 | 7.892 | 7.897 | 7.817 | 7.858 | 1,721,647 | -0.05(-0.63%) |
Aug 26, 2004 | 7.942 | 7.951 | 7.905 | 7.908 | 1,898,802 | -0.03(-0.34%) |
Aug 25, 2004 | 7.963 | 7.982 | 7.895 | 7.935 | 1,659,892 | -0.04(-0.54%) |
Aug 24, 2004 | 7.943 | 7.992 | 7.919 | 7.979 | 1,128,427 | +0.07(+0.83%) |
Aug 23, 2004 | 8.024 | 8.024 | 7.889 | 7.913 | 1,653,654 | -0.11(-1.38%) |
Aug 20, 2004 | 7.943 | 8.028 | 7.895 | 8.024 | 2,068,471 | +0.08(+1.01%) |
Aug 19, 2004 | 7.895 | 7.953 | 7.847 | 7.943 | 1,508,312 | +0.04(+0.47%) |
Aug 18, 2004 | 7.854 | 7.908 | 7.799 | 7.907 | 1,282,502 | +0.05(+0.69%) |
Aug 17, 2004 | 7.833 | 7.950 | 7.830 | 7.852 | 1,512,055 | +0.05(+0.66%) |
Aug 16, 2004 | 7.581 | 7.806 | 7.581 | 7.801 | 1,598,137 | +0.19(+2.53%) |
Aug 13, 2004 | 7.623 | 7.623 | 7.533 | 7.608 | 1,697,943 | -0.01(-0.11%) |
Aug 12, 2004 | 7.738 | 7.738 | 7.568 | 7.616 | 1,479,618 | -0.12(-1.59%) |
Aug 11, 2004 | 7.782 | 7.782 | 7.676 | 7.740 | 1,496,460 | -0.04(-0.54%) |
Aug 10, 2004 | 7.661 | 7.788 | 7.650 | 7.782 | 1,089,129 | +0.12(+1.59%) |
Aug 09, 2004 | 7.671 | 7.706 | 7.562 | 7.660 | 1,369,208 | +0.03(+0.38%) |
Aug 06, 2004 | 7.647 | 7.663 | 7.564 | 7.631 | 2,195,724 | -0.08(-1.00%) |
Aug 05, 2004 | 7.892 | 7.892 | 7.697 | 7.708 | 2,453,971 | -0.17(-2.22%) |
Aug 04, 2004 | 8.000 | 8.000 | 7.785 | 7.883 | 2,870,036 | -0.14(-1.70%) |
Aug 03, 2004 | 8.040 | 8.059 | 7.959 | 8.019 | 2,242,508 | -0.04(-0.50%) |
Aug 02, 2004 | 8.040 | 8.091 | 7.982 | 8.059 | 2,445,862 | +0.04(+0.52%) |
Jul 30, 2004 | 7.996 | 8.033 | 7.927 | 8.017 | 2,322,352 | +0.05(+0.60%) |
Jul 29, 2004 | 7.849 | 8.033 | 7.839 | 7.969 | 3,525,634 | +0.12(+1.55%) |
Jul 28, 2004 | 7.759 | 7.868 | 7.692 | 7.847 | 2,055,996 | +0.06(+0.78%) |
Jul 27, 2004 | 7.807 | 7.838 | 7.732 | 7.786 | 2,158,297 | +0.00(+0.02%) |
Jul 26, 2004 | 7.729 | 7.871 | 7.729 | 7.785 | 2,528,825 | +0.06(+0.73%) |
Jul 23, 2004 | 7.583 | 7.754 | 7.535 | 7.729 | 3,515,653 | +0.15(+2.01%) |
Jul 22, 2004 | 7.629 | 7.629 | 7.353 | 7.576 | 3,674,719 | -0.05(-0.67%) |
Jul 21, 2004 | 7.733 | 7.767 | 7.621 | 7.628 | 1,768,431 | -0.07(-0.96%) |
Jul 20, 2004 | 7.608 | 7.729 | 7.599 | 7.701 | 1,799,620 | +0.12(+1.54%) |
Jul 19, 2004 | 7.669 | 7.684 | 7.559 | 7.584 | 1,960,557 | -0.09(-1.21%) |
Jul 16, 2004 | 7.807 | 7.822 | 7.666 | 7.677 | 2,201,962 | -0.06(-0.73%) |
Jul 15, 2004 | 7.759 | 7.801 | 7.732 | 7.733 | 1,211,391 | -0.02(-0.21%) |
Jul 14, 2004 | 7.815 | 7.823 | 7.717 | 7.749 | 1,770,926 | -0.07(-0.84%) |
Jul 13, 2004 | 7.717 | 7.815 | 7.695 | 7.815 | 1,002,422 | +0.09(+1.16%) |
Jul 12, 2004 | 7.717 | 7.746 | 7.674 | 7.725 | 881,408 | +0.02(+0.21%) |
Jul 09, 2004 | 7.729 | 7.757 | 7.665 | 7.709 | 1,677,358 | -0.02(-0.25%) |
Jul 08, 2004 | 7.855 | 7.855 | 7.650 | 7.729 | 2,115,879 | -0.13(-1.65%) |
Jul 07, 2004 | 7.735 | 7.897 | 7.735 | 7.858 | 2,118,998 | +0.12(+1.60%) |
Jul 06, 2004 | 7.751 | 7.759 | 7.708 | 7.735 | 1,807,729 | -0.02(-0.31%) |
Jul 02, 2004 | 7.801 | 7.823 | 7.735 | 7.759 | 1,465,271 | -0.04(-0.53%) |