Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 8.175 | 8.241 | 8.041 | 8.158 | 53,341 | +0.01(+0.13%) |
Sep 29, 2004 | 8.106 | 8.168 | 7.713 | 8.148 | 76,243 | +0.07(+0.81%) |
Sep 28, 2004 | 7.672 | 8.103 | 7.661 | 8.082 | 36,237 | +0.44(+5.78%) |
Sep 27, 2004 | 7.623 | 7.682 | 7.592 | 7.641 | 37,976 | +0.02(+0.23%) |
Sep 24, 2004 | 7.627 | 7.758 | 7.623 | 7.623 | 37,686 | -0.00(-0.05%) |
Sep 23, 2004 | 7.934 | 7.986 | 7.627 | 7.627 | 44,934 | -0.28(-3.49%) |
Sep 22, 2004 | 7.754 | 7.934 | 7.723 | 7.903 | 201,479 | +0.24(+3.10%) |
Sep 21, 2004 | 7.385 | 7.727 | 7.299 | 7.665 | 286,129 | +0.39(+5.31%) |
Sep 20, 2004 | 7.199 | 7.306 | 6.896 | 7.278 | 276,563 | +0.28(+4.04%) |
Sep 17, 2004 | 7.520 | 7.520 | 6.816 | 6.996 | 731,124 | -0.52(-6.93%) |
Sep 16, 2004 | 7.613 | 7.737 | 7.437 | 7.516 | 91,193 | -0.06(-0.77%) |
Sep 15, 2004 | 7.485 | 7.879 | 7.385 | 7.575 | 250,762 | +0.16(+2.14%) |
Sep 14, 2004 | 7.668 | 7.668 | 7.382 | 7.416 | 160,603 | -0.17(-2.27%) |
Sep 13, 2004 | 8.048 | 8.048 | 7.561 | 7.589 | 335,702 | -0.46(-5.74%) |
Sep 10, 2004 | 8.148 | 8.237 | 8.051 | 8.051 | 13,045 | -0.18(-2.14%) |
Sep 09, 2004 | 8.279 | 8.279 | 8.137 | 8.227 | 27,540 | +0.00(+0.00%) |
Sep 08, 2004 | 8.130 | 8.279 | 8.051 | 8.227 | 24,641 | +0.00(+0.04%) |
Sep 07, 2004 | 8.220 | 8.279 | 8.144 | 8.224 | 15,074 | -0.01(-0.17%) |
Sep 03, 2004 | 8.486 | 8.486 | 8.237 | 8.237 | 23,481 | -0.24(-2.89%) |
Sep 02, 2004 | 8.496 | 8.496 | 8.389 | 8.482 | 8,117 | +0.03(+0.33%) |
Sep 01, 2004 | 8.351 | 8.455 | 8.179 | 8.455 | 19,133 | +0.13(+1.62%) |
Aug 31, 2004 | 8.117 | 8.320 | 8.110 | 8.320 | 26,670 | +0.21(+2.64%) |
Aug 30, 2004 | 8.141 | 8.141 | 7.937 | 8.106 | 20,002 | +0.11(+1.42%) |
Aug 27, 2004 | 8.099 | 8.279 | 7.917 | 7.992 | 28,989 | -0.06(-0.77%) |
Aug 26, 2004 | 8.065 | 8.106 | 7.951 | 8.055 | 32,758 | +0.08(+1.04%) |
Aug 25, 2004 | 7.851 | 8.424 | 7.779 | 7.972 | 98,565 | -0.21(-2.61%) |
Aug 24, 2004 | 8.199 | 8.237 | 7.948 | 8.186 | 66,676 | +0.03(+0.34%) |
Aug 23, 2004 | 8.213 | 8.237 | 8.072 | 8.158 | 27,322 | -0.05(-0.63%) |
Aug 20, 2004 | 8.468 | 8.486 | 8.175 | 8.210 | 57,110 | -0.32(-3.80%) |
Aug 19, 2004 | 8.710 | 8.710 | 8.420 | 8.534 | 33,628 | +0.05(+0.57%) |
Aug 18, 2004 | 8.555 | 8.582 | 8.455 | 8.486 | 31,309 | -0.03(-0.40%) |
Aug 17, 2004 | 8.482 | 8.562 | 8.462 | 8.520 | 23,191 | +0.18(+2.15%) |
Aug 16, 2004 | 8.217 | 8.582 | 8.179 | 8.341 | 66,096 | +0.31(+3.82%) |
Aug 13, 2004 | 8.082 | 8.103 | 7.961 | 8.034 | 32,468 | +0.01(+0.17%) |
Aug 12, 2004 | 7.882 | 8.065 | 7.689 | 8.020 | 27,540 | +0.14(+1.75%) |
Aug 11, 2004 | 7.641 | 7.882 | 7.641 | 7.882 | 27,250 | +0.26(+3.35%) |
Aug 10, 2004 | 7.606 | 7.675 | 7.451 | 7.627 | 21,162 | -0.03(-0.45%) |
Aug 09, 2004 | 7.623 | 7.748 | 7.623 | 7.661 | 27,612 | -0.00(-0.05%) |
Aug 06, 2004 | 7.858 | 7.903 | 7.503 | 7.665 | 88,419 | -0.43(-5.33%) |
Aug 05, 2004 | 8.193 | 8.265 | 8.092 | 8.096 | 45,514 | -0.14(-1.72%) |
Aug 04, 2004 | 8.103 | 8.237 | 8.103 | 8.237 | 37,976 | +0.08(+0.97%) |
Aug 03, 2004 | 7.806 | 8.189 | 7.761 | 8.158 | 47,833 | +0.29(+3.64%) |
Aug 02, 2004 | 8.086 | 8.086 | 7.796 | 7.872 | 51,022 | -0.24(-2.93%) |
Jul 30, 2004 | 8.196 | 8.196 | 8.086 | 8.110 | 45,803 | +0.00(+0.04%) |
Jul 29, 2004 | 7.879 | 8.479 | 7.761 | 8.106 | 103,783 | +0.44(+5.71%) |
Jul 28, 2004 | 7.268 | 7.830 | 7.268 | 7.668 | 59,429 | +0.36(+4.86%) |
Jul 27, 2004 | 7.227 | 7.313 | 7.227 | 7.313 | 92,477 | -0.08(-1.07%) |
Jul 26, 2004 | 7.309 | 7.589 | 7.244 | 7.392 | 77,982 | -0.07(-0.88%) |
Jul 23, 2004 | 7.416 | 7.634 | 7.220 | 7.458 | 129,584 | -0.05(-0.69%) |
Jul 22, 2004 | 7.789 | 7.886 | 7.420 | 7.510 | 111,031 | -0.31(-3.93%) |
Jul 21, 2004 | 7.692 | 7.923 | 7.692 | 7.817 | 29,569 | +0.11(+1.39%) |
Jul 20, 2004 | 7.703 | 7.810 | 7.547 | 7.710 | 100,014 | -0.03(-0.45%) |
Jul 19, 2004 | 7.968 | 8.030 | 7.610 | 7.744 | 190,463 | -0.29(-3.65%) |
Jul 16, 2004 | 8.589 | 8.606 | 7.892 | 8.037 | 280,911 | -0.59(-6.80%) |
Jul 15, 2004 | 8.638 | 8.707 | 8.593 | 8.624 | 48,702 | +0.03(+0.40%) |
Jul 14, 2004 | 8.624 | 8.624 | 8.555 | 8.589 | 62,618 | -0.03(-0.40%) |
Jul 13, 2004 | 8.572 | 8.641 | 8.572 | 8.624 | 88,129 | +0.01(+0.08%) |
Jul 12, 2004 | 8.624 | 8.658 | 8.558 | 8.617 | 63,777 | -0.11(-1.30%) |
Jul 09, 2004 | 8.765 | 8.903 | 8.627 | 8.731 | 66,676 | -0.01(-0.16%) |
Jul 08, 2004 | 8.851 | 9.058 | 8.738 | 8.744 | 51,601 | -0.21(-2.35%) |
Jul 07, 2004 | 8.562 | 9.051 | 8.555 | 8.955 | 162,053 | -0.01(-0.12%) |
Jul 06, 2004 | 8.882 | 9.093 | 8.734 | 8.965 | 68,416 | -0.01(-0.08%) |
Jul 02, 2004 | 9.248 | 9.248 | 8.710 | 8.972 | 141,470 | -0.16(-1.70%) |