Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 8.569 | 9.334 | 8.540 | 8.922 | 263,547 | +0.19(+2.13%) |
Sep 29, 2004 | 8.378 | 8.736 | 8.339 | 8.736 | 213,163 | +0.31(+3.66%) |
Sep 28, 2004 | 8.334 | 8.535 | 8.334 | 8.427 | 166,246 | +0.00(+0.00%) |
Sep 27, 2004 | 8.751 | 8.751 | 8.417 | 8.427 | 151,560 | -0.30(-3.43%) |
Sep 24, 2004 | 8.711 | 8.922 | 8.711 | 8.726 | 144,012 | -0.03(-0.34%) |
Sep 23, 2004 | 8.677 | 8.922 | 8.672 | 8.756 | 102,807 | +0.10(+1.19%) |
Sep 22, 2004 | 8.961 | 8.961 | 8.545 | 8.653 | 171,346 | -0.36(-3.97%) |
Sep 21, 2004 | 8.751 | 9.011 | 8.751 | 9.011 | 219,894 | +0.30(+3.49%) |
Sep 20, 2004 | 8.653 | 8.726 | 8.599 | 8.707 | 103,419 | -0.06(-0.67%) |
Sep 17, 2004 | 8.726 | 8.765 | 8.555 | 8.765 | 172,366 | +0.14(+1.59%) |
Sep 16, 2004 | 8.569 | 8.824 | 8.550 | 8.628 | 136,669 | +0.12(+1.38%) |
Sep 15, 2004 | 8.530 | 8.609 | 8.476 | 8.510 | 95,668 | +0.00(+0.06%) |
Sep 14, 2004 | 8.530 | 8.599 | 8.427 | 8.506 | 83,837 | -0.13(-1.48%) |
Sep 13, 2004 | 8.638 | 8.672 | 8.510 | 8.633 | 135,853 | -0.00(-0.06%) |
Sep 10, 2004 | 8.628 | 8.672 | 8.515 | 8.638 | 58,339 | +0.03(+0.34%) |
Sep 09, 2004 | 8.481 | 8.653 | 8.427 | 8.609 | 130,141 | +0.14(+1.68%) |
Sep 08, 2004 | 8.579 | 8.643 | 8.466 | 8.466 | 101,584 | -0.10(-1.14%) |
Sep 07, 2004 | 8.373 | 8.579 | 8.373 | 8.564 | 90,772 | +0.19(+2.28%) |
Sep 03, 2004 | 8.555 | 8.653 | 8.368 | 8.373 | 94,240 | -0.24(-2.79%) |
Sep 02, 2004 | 8.158 | 8.613 | 8.158 | 8.613 | 181,953 | +0.37(+4.52%) |
Sep 01, 2004 | 8.491 | 8.702 | 8.172 | 8.241 | 302,100 | -0.25(-2.94%) |
Aug 31, 2004 | 8.388 | 8.564 | 8.339 | 8.491 | 77,513 | +0.05(+0.64%) |
Aug 30, 2004 | 8.481 | 8.559 | 8.378 | 8.437 | 157,271 | -0.09(-1.09%) |
Aug 27, 2004 | 8.432 | 8.555 | 8.285 | 8.530 | 113,211 | +0.15(+1.75%) |
Aug 26, 2004 | 8.481 | 8.481 | 8.339 | 8.383 | 166,654 | -0.13(-1.55%) |
Aug 25, 2004 | 8.334 | 8.559 | 8.314 | 8.515 | 105,255 | +0.17(+2.06%) |
Aug 24, 2004 | 8.216 | 8.408 | 8.187 | 8.344 | 132,181 | +0.19(+2.28%) |
Aug 23, 2004 | 8.530 | 8.530 | 8.153 | 8.158 | 180,933 | -0.35(-4.09%) |
Aug 20, 2004 | 8.182 | 8.506 | 8.158 | 8.506 | 117,902 | +0.39(+4.83%) |
Aug 19, 2004 | 8.437 | 8.442 | 8.113 | 8.113 | 209,899 | -0.37(-4.39%) |
Aug 18, 2004 | 8.084 | 8.506 | 8.074 | 8.486 | 190,521 | +0.41(+5.04%) |
Aug 17, 2004 | 8.172 | 8.207 | 8.055 | 8.079 | 117,290 | -0.05(-0.66%) |
Aug 16, 2004 | 7.888 | 8.187 | 7.824 | 8.133 | 245,800 | +0.28(+3.62%) |
Aug 13, 2004 | 7.868 | 7.922 | 7.780 | 7.849 | 81,797 | +0.03(+0.38%) |
Aug 12, 2004 | 7.942 | 7.942 | 7.746 | 7.819 | 120,146 | -0.12(-1.48%) |
Aug 11, 2004 | 7.893 | 7.966 | 7.780 | 7.937 | 216,426 | -0.00(-0.06%) |
Aug 10, 2004 | 7.917 | 7.966 | 7.868 | 7.942 | 154,415 | +0.07(+0.93%) |
Aug 09, 2004 | 7.770 | 7.971 | 7.760 | 7.868 | 192,968 | +0.06(+0.82%) |
Aug 06, 2004 | 7.721 | 7.961 | 7.672 | 7.805 | 196,028 | +0.05(+0.63%) |
Aug 05, 2004 | 7.922 | 7.966 | 7.751 | 7.756 | 190,113 | -0.17(-2.10%) |
Aug 04, 2004 | 7.854 | 7.966 | 7.746 | 7.922 | 230,297 | +0.07(+0.87%) |
Aug 03, 2004 | 8.045 | 8.059 | 7.849 | 7.854 | 140,748 | -0.27(-3.32%) |
Aug 02, 2004 | 7.966 | 8.138 | 7.903 | 8.123 | 152,376 | +0.04(+0.55%) |
Jul 30, 2004 | 7.942 | 8.079 | 7.726 | 8.079 | 239,069 | +0.11(+1.35%) |
Jul 29, 2004 | 7.932 | 8.015 | 7.878 | 7.971 | 151,356 | +0.04(+0.56%) |
Jul 28, 2004 | 7.814 | 7.971 | 7.697 | 7.927 | 267,219 | +0.06(+0.81%) |
Jul 27, 2004 | 7.354 | 7.898 | 7.339 | 7.863 | 328,006 | +0.47(+6.37%) |
Jul 26, 2004 | 7.466 | 7.501 | 7.378 | 7.393 | 145,032 | -0.05(-0.66%) |
Jul 23, 2004 | 7.452 | 7.530 | 7.339 | 7.442 | 313,319 | +0.21(+2.92%) |
Jul 22, 2004 | 7.324 | 7.403 | 7.231 | 7.231 | 290,677 | -0.04(-0.61%) |
Jul 21, 2004 | 7.456 | 7.456 | 7.265 | 7.275 | 166,246 | -0.13(-1.79%) |
Jul 20, 2004 | 7.304 | 7.407 | 7.251 | 7.407 | 200,516 | +0.08(+1.14%) |
Jul 19, 2004 | 7.354 | 7.403 | 7.241 | 7.324 | 97,912 | -0.06(-0.86%) |
Jul 16, 2004 | 7.496 | 7.496 | 7.290 | 7.388 | 108,519 | -0.11(-1.44%) |
Jul 15, 2004 | 7.403 | 7.510 | 7.334 | 7.496 | 133,405 | +0.09(+1.26%) |
Jul 14, 2004 | 7.491 | 7.545 | 7.393 | 7.403 | 85,469 | -0.13(-1.69%) |
Jul 13, 2004 | 7.368 | 7.545 | 7.368 | 7.530 | 95,464 | +0.16(+2.20%) |
Jul 12, 2004 | 7.344 | 7.427 | 7.246 | 7.368 | 120,554 | -0.02(-0.33%) |
Jul 09, 2004 | 7.255 | 7.417 | 7.255 | 7.393 | 41,000 | +0.15(+2.10%) |
Jul 08, 2004 | 7.442 | 7.452 | 7.231 | 7.241 | 162,167 | -0.23(-3.08%) |
Jul 07, 2004 | 7.442 | 7.510 | 7.329 | 7.471 | 238,865 | +0.07(+0.93%) |
Jul 06, 2004 | 7.550 | 7.574 | 7.334 | 7.403 | 218,058 | -0.20(-2.58%) |
Jul 02, 2004 | 7.520 | 7.599 | 7.417 | 7.599 | 105,459 | +0.12(+1.57%) |