Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 8.114 | 8.405 | 8.017 | 8.192 | 5,968 | +0.46(+5.90%) |
Sep 29, 2004 | 7.686 | 8.386 | 7.541 | 7.735 | 11,320 | -0.04(-0.50%) |
Sep 28, 2004 | 7.764 | 7.910 | 7.463 | 7.774 | 13,172 | +0.12(+1.52%) |
Sep 27, 2004 | 7.774 | 7.774 | 7.385 | 7.657 | 13,481 | -0.03(-0.38%) |
Sep 24, 2004 | 7.375 | 7.774 | 7.366 | 7.686 | 9,467 | +0.31(+4.22%) |
Sep 23, 2004 | 7.307 | 7.375 | 7.094 | 7.375 | 12,657 | -0.01(-0.13%) |
Sep 22, 2004 | 7.434 | 7.570 | 7.337 | 7.385 | 7,100 | -0.05(-0.65%) |
Sep 21, 2004 | 7.268 | 7.434 | 7.045 | 7.434 | 12,966 | +0.19(+2.68%) |
Sep 20, 2004 | 6.841 | 7.239 | 6.841 | 7.239 | 9,261 | +0.38(+5.52%) |
Sep 17, 2004 | 6.803 | 6.860 | 6.803 | 6.860 | 2,264 | +0.05(+0.71%) |
Sep 16, 2004 | 6.666 | 6.938 | 6.666 | 6.812 | 1,543 | +0.01(+0.14%) |
Sep 15, 2004 | 6.802 | 6.802 | 6.802 | 6.802 | 2,058 | +0.08(+1.16%) |
Sep 14, 2004 | 6.705 | 6.724 | 6.666 | 6.724 | 16,877 | +0.02(+0.29%) |
Sep 13, 2004 | 6.724 | 6.822 | 6.685 | 6.705 | 19,347 | -0.05(-0.72%) |
Sep 10, 2004 | 6.744 | 6.806 | 6.744 | 6.753 | 5,865 | -0.05(-0.71%) |
Sep 09, 2004 | 6.744 | 6.938 | 6.744 | 6.802 | 3,293 | +0.05(+0.72%) |
Sep 08, 2004 | 6.666 | 6.773 | 6.666 | 6.753 | 7,409 | +0.03(+0.45%) |
Sep 07, 2004 | 7.006 | 7.142 | 6.676 | 6.723 | 26,242 | -0.49(-6.75%) |
Sep 03, 2004 | 7.307 | 7.307 | 7.162 | 7.210 | 3,601 | -0.26(-3.51%) |
Sep 02, 2004 | 7.492 | 7.715 | 7.346 | 7.473 | 4,528 | -0.02(-0.26%) |
Sep 01, 2004 | 7.424 | 7.511 | 7.424 | 7.492 | 3,087 | +0.11(+1.45%) |
Aug 31, 2004 | 7.142 | 7.424 | 7.142 | 7.385 | 3,910 | -0.02(-0.26%) |
Aug 30, 2004 | 7.424 | 7.424 | 7.317 | 7.405 | 720 | -0.02(-0.26%) |
Aug 27, 2004 | 7.405 | 7.424 | 7.405 | 7.424 | 2,058 | +0.14(+1.87%) |
Aug 26, 2004 | 7.511 | 7.677 | 7.268 | 7.288 | 8,747 | -0.24(-3.23%) |
Aug 25, 2004 | 7.677 | 7.677 | 7.463 | 7.531 | 3,293 | -0.14(-1.77%) |
Aug 24, 2004 | 7.706 | 7.715 | 7.590 | 7.667 | 4,013 | -0.07(-0.88%) |
Aug 23, 2004 | 7.570 | 7.745 | 7.278 | 7.735 | 2,881 | +0.28(+3.78%) |
Aug 20, 2004 | 7.239 | 7.550 | 7.230 | 7.453 | 4,116 | +0.17(+2.27%) |
Aug 19, 2004 | 7.346 | 7.609 | 7.288 | 7.288 | 4,425 | -0.16(-2.09%) |
Aug 18, 2004 | 7.560 | 7.628 | 7.278 | 7.443 | 3,498 | -0.31(-4.01%) |
Aug 17, 2004 | 7.473 | 7.754 | 7.405 | 7.754 | 5,865 | +0.06(+0.76%) |
Aug 16, 2004 | 7.531 | 7.764 | 7.424 | 7.696 | 1,337 | +0.21(+2.86%) |
Aug 13, 2004 | 7.579 | 7.696 | 7.424 | 7.482 | 11,217 | -0.05(-0.65%) |
Aug 12, 2004 | 7.725 | 7.725 | 7.346 | 7.531 | 8,026 | -0.17(-2.15%) |
Aug 11, 2004 | 7.745 | 7.871 | 7.579 | 7.696 | 4,939 | -0.08(-1.00%) |
Aug 10, 2004 | 7.706 | 8.162 | 7.706 | 7.774 | 11,937 | -0.39(-4.76%) |
Aug 09, 2004 | 7.764 | 8.162 | 7.706 | 8.162 | 13,275 | +0.19(+2.44%) |
Aug 06, 2004 | 7.793 | 7.968 | 7.677 | 7.968 | 8,747 | -0.04(-0.49%) |
Aug 05, 2004 | 8.104 | 8.104 | 7.871 | 8.007 | 7,100 | -0.08(-0.96%) |
Aug 04, 2004 | 8.328 | 8.590 | 7.871 | 8.085 | 4,939 | +0.08(+0.97%) |
Aug 03, 2004 | 8.085 | 8.454 | 7.842 | 8.007 | 13,687 | -0.07(-0.84%) |
Aug 02, 2004 | 7.900 | 8.153 | 7.774 | 8.075 | 17,083 | +0.16(+1.96%) |
Jul 30, 2004 | 7.842 | 7.949 | 7.842 | 7.920 | 15,436 | +0.00(+0.00%) |
Jul 29, 2004 | 7.910 | 7.968 | 7.842 | 7.920 | 11,525 | -0.05(-0.61%) |
Jul 28, 2004 | 7.910 | 7.968 | 7.842 | 7.968 | 411 | +0.03(+0.37%) |
Jul 27, 2004 | 7.784 | 7.968 | 7.784 | 7.939 | 1,852 | +0.07(+0.86%) |
Jul 26, 2004 | 7.968 | 7.968 | 7.813 | 7.871 | 6,277 | -0.10(-1.22%) |
Jul 23, 2004 | 7.978 | 8.299 | 7.968 | 7.968 | 2,675 | -0.02(-0.24%) |
Jul 22, 2004 | 8.075 | 8.075 | 7.978 | 7.988 | 3,293 | -0.09(-1.08%) |
Jul 21, 2004 | 7.968 | 8.075 | 7.968 | 8.075 | 1,852 | -0.24(-2.91%) |
Jul 20, 2004 | 8.026 | 8.317 | 7.968 | 8.317 | 6,174 | +0.18(+2.26%) |
Jul 19, 2004 | 8.473 | 8.784 | 7.852 | 8.133 | 7,718 | -0.35(-4.12%) |
Jul 16, 2004 | 8.512 | 8.988 | 8.260 | 8.483 | 10,085 | -0.26(-3.00%) |
Jul 15, 2004 | 8.541 | 8.746 | 8.503 | 8.746 | 5,248 | -0.08(-0.88%) |
Jul 14, 2004 | 8.736 | 9.066 | 8.541 | 8.823 | 25,521 | +0.18(+2.14%) |
Jul 13, 2004 | 7.968 | 8.736 | 7.968 | 8.639 | 25,727 | +0.67(+8.41%) |
Jul 12, 2004 | 8.007 | 8.007 | 7.958 | 7.968 | 1,852 | +0.00(+0.00%) |
Jul 09, 2004 | 7.901 | 7.988 | 7.901 | 7.968 | 1,440 | -0.01(-0.12%) |
Jul 08, 2004 | 7.784 | 8.017 | 7.774 | 7.978 | 7,306 | +0.05(+0.61%) |
Jul 07, 2004 | 7.696 | 7.939 | 7.686 | 7.929 | 72,654 | +0.28(+3.68%) |
Jul 06, 2004 | 7.648 | 7.648 | 7.648 | 7.648 | 514 | -0.08(-1.00%) |
Jul 02, 2004 | 7.745 | 7.745 | 7.725 | 7.725 | 6,792 | +0.00(+0.00%) |