Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 8.000 | 8.140 | 7.900 | 7.900 | 40,700 | -0.19(-2.35%) |
Sep 29, 2004 | 8.000 | 8.130 | 7.930 | 8.090 | 27,700 | +0.01(+0.12%) |
Sep 28, 2004 | 8.150 | 8.180 | 7.950 | 8.080 | 8,500 | -0.12(-1.46%) |
Sep 27, 2004 | 8.110 | 8.230 | 8.110 | 8.200 | 8,400 | -0.10(-1.20%) |
Sep 24, 2004 | 8.060 | 8.600 | 8.060 | 8.300 | 149,900 | +0.25(+3.11%) |
Sep 23, 2004 | 7.920 | 8.240 | 7.920 | 8.050 | 24,000 | -0.17(-2.07%) |
Sep 22, 2004 | 8.000 | 8.300 | 8.000 | 8.220 | 26,100 | +0.00(+0.00%) |
Sep 21, 2004 | 7.870 | 8.300 | 7.870 | 8.220 | 25,100 | +0.00(+0.00%) |
Sep 20, 2004 | 8.170 | 8.280 | 7.920 | 8.220 | 13,800 | +0.03(+0.37%) |
Sep 17, 2004 | 7.850 | 8.400 | 7.850 | 8.190 | 25,700 | -0.03(-0.36%) |
Sep 16, 2004 | 8.000 | 8.400 | 8.000 | 8.220 | 15,260 | -0.07(-0.84%) |
Sep 15, 2004 | 8.150 | 8.400 | 8.100 | 8.290 | 26,800 | +0.00(+0.00%) |
Sep 14, 2004 | 8.280 | 8.290 | 7.890 | 8.290 | 29,200 | -0.15(-1.78%) |
Sep 13, 2004 | 7.770 | 8.440 | 7.770 | 8.440 | 98,200 | +0.48(+6.03%) |
Sep 10, 2004 | 7.680 | 8.190 | 7.680 | 7.960 | 24,000 | +0.01(+0.13%) |
Sep 09, 2004 | 7.950 | 7.980 | 7.800 | 7.950 | 40,400 | -0.03(-0.38%) |
Sep 08, 2004 | 7.830 | 8.060 | 7.830 | 7.980 | 29,871 | +0.03(+0.38%) |
Sep 07, 2004 | 7.500 | 8.140 | 7.500 | 7.950 | 42,159 | +0.16(+2.05%) |
Sep 03, 2004 | 7.620 | 8.170 | 7.510 | 7.790 | 36,800 | -0.07(-0.89%) |
Sep 02, 2004 | 7.730 | 8.030 | 7.360 | 7.860 | 35,200 | +0.36(+4.80%) |
Sep 01, 2004 | 7.230 | 7.710 | 6.850 | 7.500 | 1,450,400 | +0.35(+4.90%) |
Aug 31, 2004 | 7.340 | 7.340 | 6.900 | 7.150 | 60,400 | -0.04(-0.56%) |
Aug 30, 2004 | 7.260 | 7.300 | 7.020 | 7.190 | 48,900 | -0.09(-1.24%) |
Aug 27, 2004 | 7.120 | 7.400 | 7.120 | 7.280 | 78,300 | +0.20(+2.82%) |
Aug 26, 2004 | 6.780 | 7.330 | 6.770 | 7.080 | 38,700 | +0.38(+5.67%) |
Aug 25, 2004 | 6.650 | 6.850 | 6.600 | 6.700 | 112,100 | +0.05(+0.75%) |
Aug 24, 2004 | 6.940 | 6.940 | 6.600 | 6.650 | 99,400 | -0.31(-4.45%) |
Aug 23, 2004 | 7.020 | 7.200 | 6.900 | 6.960 | 68,845 | +0.08(+1.16%) |
Aug 20, 2004 | 7.130 | 7.140 | 6.800 | 6.880 | 155,662 | -0.18(-2.55%) |
Aug 19, 2004 | 7.000 | 7.240 | 6.950 | 7.060 | 117,400 | -0.19(-2.62%) |
Aug 18, 2004 | 7.150 | 7.300 | 7.100 | 7.250 | 55,354 | -0.11(-1.49%) |
Aug 17, 2004 | 7.350 | 7.360 | 7.160 | 7.360 | 118,200 | -0.07(-0.94%) |
Aug 16, 2004 | 7.250 | 7.430 | 7.240 | 7.430 | 50,900 | +0.16(+2.20%) |
Aug 13, 2004 | 7.390 | 7.390 | 7.210 | 7.270 | 76,800 | -0.02(-0.27%) |
Aug 12, 2004 | 7.290 | 7.350 | 7.250 | 7.290 | 31,900 | +0.00(+0.00%) |
Aug 11, 2004 | 7.190 | 7.340 | 7.190 | 7.290 | 133,700 | +0.07(+0.97%) |
Aug 10, 2004 | 7.270 | 7.360 | 7.200 | 7.220 | 63,600 | -0.01(-0.14%) |
Aug 09, 2004 | 7.230 | 7.400 | 7.170 | 7.230 | 16,283 | -0.19(-2.56%) |
Aug 06, 2004 | 7.740 | 7.740 | 7.270 | 7.420 | 25,200 | -0.40(-5.12%) |
Aug 05, 2004 | 7.650 | 7.930 | 7.480 | 7.820 | 36,900 | +0.15(+1.96%) |
Aug 04, 2004 | 7.910 | 8.040 | 7.460 | 7.670 | 38,300 | -0.16(-2.04%) |
Aug 03, 2004 | 7.400 | 7.950 | 7.380 | 7.830 | 60,998 | +0.15(+1.95%) |
Aug 02, 2004 | 7.810 | 7.810 | 7.060 | 7.680 | 113,500 | +0.18(+2.40%) |
Jul 30, 2004 | 7.360 | 7.660 | 7.310 | 7.500 | 51,900 | +0.00(+0.00%) |
Jul 29, 2004 | 7.500 | 7.530 | 7.330 | 7.500 | 50,900 | +0.00(+0.00%) |
Jul 28, 2004 | 7.600 | 7.600 | 7.400 | 7.500 | 42,200 | -0.10(-1.32%) |
Jul 27, 2004 | 7.450 | 7.600 | 7.450 | 7.600 | 56,800 | +0.09(+1.20%) |
Jul 26, 2004 | 7.450 | 7.670 | 7.410 | 7.510 | 89,100 | -0.01(-0.15%) |
Jul 23, 2004 | 7.500 | 7.730 | 7.500 | 7.521 | 145,700 | -0.12(-1.56%) |
Jul 22, 2004 | 7.690 | 7.850 | 7.320 | 7.640 | 54,100 | +0.44(+6.11%) |
Jul 21, 2004 | 7.360 | 7.380 | 7.200 | 7.200 | 11,800 | -0.30(-4.00%) |
Jul 20, 2004 | 7.210 | 7.650 | 7.200 | 7.500 | 31,300 | +0.08(+1.08%) |
Jul 19, 2004 | 7.430 | 7.550 | 7.190 | 7.420 | 77,300 | -0.04(-0.54%) |
Jul 16, 2004 | 7.500 | 7.600 | 7.260 | 7.460 | 25,200 | +0.14(+1.91%) |
Jul 15, 2004 | 7.500 | 7.620 | 7.140 | 7.320 | 52,700 | -0.18(-2.40%) |
Jul 14, 2004 | 7.610 | 7.660 | 7.500 | 7.500 | 44,000 | -0.12(-1.57%) |
Jul 13, 2004 | 7.610 | 7.729 | 7.600 | 7.620 | 33,800 | -0.03(-0.39%) |
Jul 12, 2004 | 7.610 | 7.650 | 7.570 | 7.650 | 38,800 | -0.10(-1.29%) |
Jul 09, 2004 | 7.630 | 7.880 | 7.600 | 7.750 | 43,300 | +0.14(+1.84%) |
Jul 08, 2004 | 7.600 | 7.710 | 7.600 | 7.610 | 70,900 | -0.04(-0.52%) |
Jul 07, 2004 | 7.700 | 7.770 | 7.600 | 7.650 | 61,100 | -0.22(-2.80%) |
Jul 06, 2004 | 7.810 | 7.880 | 7.690 | 7.870 | 97,700 | -0.08(-1.01%) |
Jul 02, 2004 | 7.810 | 7.950 | 7.800 | 7.950 | 13,000 | +0.11(+1.40%) |