Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 8.552 | 8.624 | 8.442 | 8.532 | 1,409,009 | +0.01(+0.07%) |
Sep 29, 2004 | 8.606 | 8.627 | 8.389 | 8.526 | 909,635 | -0.12(-1.38%) |
Sep 28, 2004 | 8.594 | 8.656 | 8.487 | 8.645 | 886,768 | +0.11(+1.32%) |
Sep 27, 2004 | 8.639 | 8.725 | 8.505 | 8.532 | 1,435,911 | -0.07(-0.80%) |
Sep 24, 2004 | 8.398 | 8.609 | 8.353 | 8.600 | 1,251,630 | +0.23(+2.74%) |
Sep 23, 2004 | 8.329 | 8.401 | 8.207 | 8.371 | 859,865 | +0.04(+0.50%) |
Sep 22, 2004 | 8.297 | 8.407 | 8.178 | 8.329 | 1,211,950 | -0.01(-0.07%) |
Sep 21, 2004 | 8.124 | 8.350 | 8.056 | 8.335 | 843,724 | +0.21(+2.60%) |
Sep 20, 2004 | 8.207 | 8.279 | 8.109 | 8.124 | 747,884 | -0.07(-0.83%) |
Sep 17, 2004 | 8.306 | 8.306 | 7.973 | 8.193 | 1,103,331 | +0.04(+0.44%) |
Sep 16, 2004 | 8.080 | 8.157 | 8.050 | 8.157 | 1,062,642 | +0.08(+0.96%) |
Sep 15, 2004 | 8.002 | 8.112 | 7.880 | 8.080 | 1,129,897 | +0.10(+1.27%) |
Sep 14, 2004 | 8.029 | 8.089 | 7.857 | 7.978 | 760,663 | -0.03(-0.37%) |
Sep 13, 2004 | 8.059 | 8.097 | 7.958 | 8.008 | 751,920 | +0.02(+0.30%) |
Sep 10, 2004 | 8.109 | 8.109 | 7.967 | 7.984 | 902,236 | -0.12(-1.54%) |
Sep 09, 2004 | 7.952 | 8.136 | 7.895 | 8.109 | 1,229,100 | +0.18(+2.29%) |
Sep 08, 2004 | 7.836 | 8.026 | 7.779 | 7.928 | 863,228 | +0.08(+0.98%) |
Sep 07, 2004 | 7.934 | 7.934 | 7.800 | 7.851 | 936,537 | -0.08(-1.05%) |
Sep 03, 2004 | 7.886 | 7.946 | 7.794 | 7.934 | 625,815 | +0.05(+0.60%) |
Sep 02, 2004 | 7.898 | 7.922 | 7.806 | 7.886 | 694,752 | +0.03(+0.38%) |
Sep 01, 2004 | 7.693 | 7.874 | 7.654 | 7.857 | 1,270,126 | +0.17(+2.17%) |
Aug 31, 2004 | 7.547 | 7.690 | 7.544 | 7.690 | 1,042,129 | +0.19(+2.50%) |
Aug 30, 2004 | 7.571 | 7.639 | 7.431 | 7.503 | 574,364 | -0.07(-0.86%) |
Aug 27, 2004 | 7.601 | 7.610 | 7.515 | 7.568 | 630,859 | +0.01(+0.12%) |
Aug 26, 2004 | 7.556 | 7.568 | 7.408 | 7.559 | 1,261,046 | +0.00(+0.04%) |
Aug 25, 2004 | 7.461 | 7.565 | 7.457 | 7.556 | 1,131,243 | +0.09(+1.23%) |
Aug 24, 2004 | 7.464 | 7.464 | 7.357 | 7.464 | 961,758 | +0.06(+0.84%) |
Aug 23, 2004 | 7.604 | 7.613 | 7.378 | 7.402 | 872,980 | -0.18(-2.39%) |
Aug 20, 2004 | 7.449 | 7.637 | 7.446 | 7.583 | 1,804,810 | +0.28(+3.79%) |
Aug 19, 2004 | 7.292 | 7.437 | 7.286 | 7.306 | 888,449 | +0.03(+0.45%) |
Aug 18, 2004 | 7.211 | 7.324 | 7.199 | 7.274 | 1,321,577 | +0.08(+1.07%) |
Aug 17, 2004 | 7.375 | 7.375 | 7.149 | 7.196 | 976,218 | -0.18(-2.42%) |
Aug 16, 2004 | 7.324 | 7.375 | 7.259 | 7.375 | 1,127,207 | +0.09(+1.18%) |
Aug 13, 2004 | 7.205 | 7.295 | 7.116 | 7.289 | 1,070,712 | +0.15(+2.08%) |
Aug 12, 2004 | 7.306 | 7.348 | 7.131 | 7.140 | 1,543,184 | -0.16(-2.20%) |
Aug 11, 2004 | 7.309 | 7.375 | 7.256 | 7.300 | 1,755,377 | -0.04(-0.49%) |
Aug 10, 2004 | 7.339 | 7.422 | 7.226 | 7.336 | 1,471,557 | +0.06(+0.82%) |
Aug 09, 2004 | 7.256 | 7.333 | 7.226 | 7.277 | 1,004,465 | +0.08(+1.12%) |
Aug 06, 2004 | 7.286 | 7.286 | 7.152 | 7.196 | 1,686,103 | -0.09(-1.22%) |
Aug 05, 2004 | 7.375 | 7.405 | 7.274 | 7.286 | 1,511,911 | -0.08(-1.05%) |
Aug 04, 2004 | 7.479 | 7.479 | 7.315 | 7.363 | 1,347,134 | -0.12(-1.55%) |
Aug 03, 2004 | 7.408 | 7.488 | 7.369 | 7.479 | 2,513,014 | +0.10(+1.37%) |
Aug 02, 2004 | 7.509 | 7.538 | 7.330 | 7.378 | 2,568,836 | -0.15(-2.01%) |
Jul 30, 2004 | 7.553 | 7.628 | 7.506 | 7.529 | 1,755,377 | -0.05(-0.71%) |
Jul 29, 2004 | 7.586 | 7.616 | 7.443 | 7.583 | 1,477,274 | +0.03(+0.39%) |
Jul 28, 2004 | 7.601 | 7.666 | 7.515 | 7.553 | 1,588,246 | -0.04(-0.51%) |
Jul 27, 2004 | 7.434 | 7.690 | 7.399 | 7.592 | 1,384,797 | +0.16(+2.12%) |
Jul 26, 2004 | 7.681 | 7.720 | 7.256 | 7.434 | 2,539,580 | -0.24(-3.18%) |
Jul 23, 2004 | 7.782 | 7.785 | 7.672 | 7.678 | 930,148 | -0.10(-1.26%) |
Jul 22, 2004 | 7.767 | 7.865 | 7.705 | 7.776 | 1,150,747 | -0.12(-1.58%) |
Jul 21, 2004 | 8.121 | 8.267 | 7.901 | 7.901 | 1,114,092 | -0.23(-2.85%) |
Jul 20, 2004 | 8.118 | 8.139 | 7.976 | 8.133 | 901,900 | +0.02(+0.22%) |
Jul 19, 2004 | 8.178 | 8.181 | 8.050 | 8.115 | 1,038,093 | -0.04(-0.51%) |
Jul 16, 2004 | 8.237 | 8.273 | 8.130 | 8.157 | 1,196,481 | -0.05(-0.65%) |
Jul 15, 2004 | 7.964 | 8.222 | 7.871 | 8.210 | 1,278,533 | +0.25(+3.14%) |
Jul 14, 2004 | 7.711 | 7.970 | 7.711 | 7.961 | 834,308 | +0.18(+2.25%) |
Jul 13, 2004 | 7.785 | 7.821 | 7.678 | 7.785 | 724,345 | -0.04(-0.57%) |
Jul 12, 2004 | 7.925 | 7.925 | 7.714 | 7.830 | 719,637 | -0.11(-1.39%) |
Jul 09, 2004 | 7.788 | 7.958 | 7.702 | 7.940 | 1,036,076 | +0.19(+2.42%) |
Jul 08, 2004 | 7.824 | 7.889 | 7.720 | 7.752 | 917,705 | -0.07(-0.87%) |
Jul 07, 2004 | 7.868 | 7.898 | 7.732 | 7.821 | 1,374,372 | -0.04(-0.57%) |
Jul 06, 2004 | 7.946 | 7.981 | 7.824 | 7.865 | 1,151,756 | -0.04(-0.45%) |
Jul 02, 2004 | 7.785 | 7.943 | 7.687 | 7.901 | 942,254 | +0.12(+1.53%) |