Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 8.710 | 8.858 | 8.698 | 8.809 | 1,907,903 | +0.20(+2.37%) |
Sep 29, 2004 | 8.636 | 8.698 | 8.482 | 8.605 | 992,777 | +0.03(+0.36%) |
Sep 28, 2004 | 8.519 | 8.605 | 8.494 | 8.574 | 767,116 | +0.14(+1.61%) |
Sep 27, 2004 | 8.426 | 8.513 | 8.346 | 8.439 | 648,774 | -0.01(-0.15%) |
Sep 24, 2004 | 8.506 | 8.543 | 8.439 | 8.451 | 497,847 | -0.09(-1.08%) |
Sep 23, 2004 | 8.389 | 8.587 | 8.383 | 8.543 | 1,069,618 | +0.25(+3.05%) |
Sep 22, 2004 | 8.321 | 8.402 | 8.254 | 8.291 | 710,701 | -0.08(-0.96%) |
Sep 21, 2004 | 8.217 | 8.377 | 8.217 | 8.371 | 934,092 | +0.27(+3.27%) |
Sep 20, 2004 | 7.957 | 8.142 | 7.957 | 8.105 | 480,825 | +0.14(+1.78%) |
Sep 17, 2004 | 8.105 | 8.186 | 7.964 | 7.964 | 907,506 | -0.19(-2.34%) |
Sep 16, 2004 | 8.223 | 8.272 | 8.130 | 8.155 | 337,194 | -0.02(-0.23%) |
Sep 15, 2004 | 8.136 | 8.241 | 8.118 | 8.173 | 498,820 | -0.02(-0.30%) |
Sep 14, 2004 | 8.173 | 8.266 | 8.105 | 8.198 | 528,000 | +0.07(+0.91%) |
Sep 13, 2004 | 8.093 | 8.204 | 8.050 | 8.124 | 434,137 | -0.03(-0.38%) |
Sep 10, 2004 | 8.204 | 8.278 | 8.130 | 8.155 | 398,634 | +0.02(+0.30%) |
Sep 09, 2004 | 8.001 | 8.167 | 7.982 | 8.130 | 543,401 | +0.10(+1.23%) |
Sep 08, 2004 | 7.828 | 8.099 | 7.822 | 8.031 | 617,648 | +0.08(+1.01%) |
Sep 07, 2004 | 8.019 | 8.019 | 7.883 | 7.951 | 848,497 | -0.11(-1.38%) |
Sep 03, 2004 | 8.235 | 8.235 | 8.050 | 8.062 | 898,914 | -0.23(-2.83%) |
Sep 02, 2004 | 8.340 | 8.340 | 8.241 | 8.297 | 393,447 | -0.09(-1.10%) |
Sep 01, 2004 | 8.352 | 8.389 | 8.247 | 8.389 | 556,856 | -0.01(-0.07%) |
Aug 31, 2004 | 8.075 | 8.395 | 8.075 | 8.395 | 651,530 | +0.32(+3.97%) |
Aug 30, 2004 | 8.309 | 8.402 | 8.075 | 8.075 | 644,883 | -0.14(-1.73%) |
Aug 27, 2004 | 8.254 | 8.315 | 8.093 | 8.217 | 753,661 | -0.04(-0.45%) |
Aug 26, 2004 | 8.365 | 8.365 | 8.217 | 8.254 | 399,283 | -0.09(-1.04%) |
Aug 25, 2004 | 8.303 | 8.395 | 8.284 | 8.340 | 586,847 | +0.12(+1.50%) |
Aug 24, 2004 | 8.229 | 8.278 | 8.173 | 8.217 | 552,641 | -0.09(-1.11%) |
Aug 23, 2004 | 8.519 | 8.519 | 8.198 | 8.309 | 759,335 | -0.21(-2.46%) |
Aug 20, 2004 | 8.352 | 8.568 | 8.321 | 8.519 | 1,260,425 | +0.23(+2.75%) |
Aug 19, 2004 | 8.007 | 8.315 | 8.007 | 8.291 | 2,440,605 | +0.33(+4.11%) |
Aug 18, 2004 | 7.859 | 8.044 | 7.816 | 7.964 | 940,253 | +0.10(+1.25%) |
Aug 17, 2004 | 7.822 | 7.927 | 7.760 | 7.865 | 1,014,824 | +0.03(+0.39%) |
Aug 16, 2004 | 7.846 | 7.908 | 7.791 | 7.834 | 1,321,703 | +0.03(+0.40%) |
Aug 13, 2004 | 7.797 | 7.896 | 7.742 | 7.803 | 1,159,267 | +0.07(+0.88%) |
Aug 12, 2004 | 7.859 | 7.877 | 7.717 | 7.735 | 597,222 | -0.05(-0.63%) |
Aug 11, 2004 | 7.964 | 7.964 | 7.692 | 7.785 | 786,732 | -0.18(-2.25%) |
Aug 10, 2004 | 7.945 | 8.075 | 7.896 | 7.964 | 621,701 | +0.02(+0.23%) |
Aug 09, 2004 | 7.970 | 7.988 | 7.822 | 7.945 | 793,541 | +0.02(+0.23%) |
Aug 06, 2004 | 8.007 | 8.149 | 7.914 | 7.927 | 1,370,824 | +0.12(+1.58%) |
Aug 05, 2004 | 8.155 | 8.229 | 7.803 | 7.803 | 1,035,413 | -0.33(-4.02%) |
Aug 04, 2004 | 8.241 | 8.321 | 8.124 | 8.130 | 723,022 | -0.14(-1.72%) |
Aug 03, 2004 | 8.204 | 8.457 | 8.124 | 8.272 | 755,282 | -0.09(-1.11%) |
Aug 02, 2004 | 8.204 | 8.457 | 8.198 | 8.365 | 597,384 | +0.20(+2.49%) |
Jul 30, 2004 | 8.328 | 8.432 | 8.161 | 8.161 | 895,996 | -0.09(-1.05%) |
Jul 29, 2004 | 8.093 | 8.297 | 8.087 | 8.247 | 583,767 | +0.10(+1.29%) |
Jul 28, 2004 | 8.142 | 8.297 | 8.007 | 8.142 | 643,749 | +0.04(+0.46%) |
Jul 27, 2004 | 7.994 | 8.130 | 7.871 | 8.105 | 583,929 | +0.12(+1.47%) |
Jul 26, 2004 | 8.155 | 8.210 | 7.982 | 7.988 | 771,331 | -0.14(-1.74%) |
Jul 23, 2004 | 8.328 | 8.334 | 8.130 | 8.130 | 722,211 | -0.25(-2.95%) |
Jul 22, 2004 | 8.420 | 8.525 | 8.346 | 8.377 | 952,249 | +0.00(+0.00%) |
Jul 21, 2004 | 8.599 | 8.636 | 8.377 | 8.377 | 658,825 | -0.27(-3.14%) |
Jul 20, 2004 | 8.611 | 8.729 | 8.525 | 8.648 | 648,612 | -0.06(-0.71%) |
Jul 19, 2004 | 8.642 | 8.784 | 8.580 | 8.710 | 686,384 | +0.02(+0.28%) |
Jul 16, 2004 | 8.605 | 8.827 | 8.605 | 8.685 | 594,466 | +0.10(+1.15%) |
Jul 15, 2004 | 8.654 | 8.735 | 8.525 | 8.587 | 734,856 | -0.06(-0.71%) |
Jul 14, 2004 | 8.667 | 8.907 | 8.648 | 8.648 | 1,097,015 | +0.02(+0.29%) |
Jul 13, 2004 | 8.722 | 8.722 | 8.611 | 8.624 | 674,874 | -0.20(-2.24%) |
Jul 12, 2004 | 9.055 | 9.055 | 8.821 | 8.821 | 723,022 | -0.21(-2.32%) |
Jul 09, 2004 | 8.994 | 9.031 | 8.759 | 9.031 | 624,781 | +0.06(+0.62%) |
Jul 08, 2004 | 8.747 | 8.975 | 8.716 | 8.975 | 1,119,225 | +0.29(+3.34%) |
Jul 07, 2004 | 8.482 | 8.753 | 8.482 | 8.685 | 1,175,478 | +0.28(+3.30%) |
Jul 06, 2004 | 8.260 | 8.408 | 8.210 | 8.408 | 679,089 | +0.04(+0.52%) |
Jul 02, 2004 | 8.272 | 8.377 | 8.235 | 8.365 | 397,337 | +0.19(+2.26%) |