Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 8.685 | 8.832 | 8.672 | 8.783 | 1,913,478 | +0.20(+2.37%) |
Sep 29, 2004 | 8.611 | 8.672 | 8.457 | 8.580 | 995,678 | +0.03(+0.36%) |
Sep 28, 2004 | 8.494 | 8.580 | 8.469 | 8.549 | 769,358 | +0.14(+1.61%) |
Sep 27, 2004 | 8.402 | 8.488 | 8.322 | 8.414 | 650,670 | -0.01(-0.15%) |
Sep 24, 2004 | 8.482 | 8.519 | 8.414 | 8.426 | 499,302 | -0.09(-1.08%) |
Sep 23, 2004 | 8.365 | 8.562 | 8.359 | 8.519 | 1,072,744 | +0.25(+3.05%) |
Sep 22, 2004 | 8.297 | 8.377 | 8.229 | 8.266 | 712,778 | -0.08(-0.96%) |
Sep 21, 2004 | 8.193 | 8.352 | 8.193 | 8.346 | 936,822 | +0.26(+3.27%) |
Sep 20, 2004 | 7.934 | 8.119 | 7.934 | 8.082 | 482,231 | +0.14(+1.78%) |
Sep 17, 2004 | 8.082 | 8.162 | 7.940 | 7.940 | 910,158 | -0.19(-2.34%) |
Sep 16, 2004 | 8.199 | 8.248 | 8.106 | 8.131 | 338,179 | -0.02(-0.23%) |
Sep 15, 2004 | 8.113 | 8.217 | 8.094 | 8.150 | 500,278 | -0.02(-0.30%) |
Sep 14, 2004 | 8.150 | 8.242 | 8.082 | 8.174 | 529,543 | +0.07(+0.91%) |
Sep 13, 2004 | 8.070 | 8.180 | 8.027 | 8.100 | 435,406 | -0.03(-0.38%) |
Sep 10, 2004 | 8.180 | 8.254 | 8.106 | 8.131 | 399,799 | +0.02(+0.30%) |
Sep 09, 2004 | 7.977 | 8.143 | 7.959 | 8.106 | 544,989 | +0.10(+1.23%) |
Sep 08, 2004 | 7.805 | 8.076 | 7.799 | 8.008 | 619,453 | +0.08(+1.01%) |
Sep 07, 2004 | 7.996 | 7.996 | 7.860 | 7.928 | 850,976 | -0.11(-1.38%) |
Sep 03, 2004 | 8.211 | 8.211 | 8.027 | 8.039 | 901,541 | -0.23(-2.83%) |
Sep 02, 2004 | 8.316 | 8.316 | 8.217 | 8.273 | 394,597 | -0.09(-1.10%) |
Sep 01, 2004 | 8.328 | 8.365 | 8.223 | 8.365 | 558,484 | -0.01(-0.07%) |
Aug 31, 2004 | 8.051 | 8.371 | 8.051 | 8.371 | 653,434 | +0.32(+3.97%) |
Aug 30, 2004 | 8.285 | 8.377 | 8.051 | 8.051 | 646,768 | -0.14(-1.73%) |
Aug 27, 2004 | 8.229 | 8.291 | 8.070 | 8.193 | 755,863 | -0.04(-0.45%) |
Aug 26, 2004 | 8.340 | 8.340 | 8.193 | 8.229 | 400,450 | -0.09(-1.04%) |
Aug 25, 2004 | 8.279 | 8.371 | 8.260 | 8.316 | 588,562 | +0.12(+1.50%) |
Aug 24, 2004 | 8.205 | 8.254 | 8.150 | 8.193 | 554,256 | -0.09(-1.11%) |
Aug 23, 2004 | 8.494 | 8.494 | 8.174 | 8.285 | 761,554 | -0.21(-2.46%) |
Aug 20, 2004 | 8.328 | 8.543 | 8.297 | 8.494 | 1,264,108 | +0.23(+2.75%) |
Aug 19, 2004 | 7.983 | 8.291 | 7.983 | 8.266 | 2,447,737 | +0.33(+4.11%) |
Aug 18, 2004 | 7.836 | 8.020 | 7.793 | 7.940 | 943,000 | +0.10(+1.25%) |
Aug 17, 2004 | 7.799 | 7.903 | 7.737 | 7.842 | 1,017,790 | +0.03(+0.39%) |
Aug 16, 2004 | 7.824 | 7.885 | 7.768 | 7.811 | 1,325,566 | +0.03(+0.40%) |
Aug 13, 2004 | 7.774 | 7.873 | 7.719 | 7.780 | 1,162,654 | +0.07(+0.88%) |
Aug 12, 2004 | 7.836 | 7.854 | 7.694 | 7.713 | 598,968 | -0.05(-0.63%) |
Aug 11, 2004 | 7.940 | 7.940 | 7.670 | 7.762 | 789,031 | -0.18(-2.25%) |
Aug 10, 2004 | 7.922 | 8.051 | 7.873 | 7.940 | 623,518 | +0.02(+0.23%) |
Aug 09, 2004 | 7.947 | 7.965 | 7.799 | 7.922 | 795,860 | +0.02(+0.23%) |
Aug 06, 2004 | 7.983 | 8.125 | 7.891 | 7.903 | 1,374,830 | +0.12(+1.58%) |
Aug 05, 2004 | 8.131 | 8.205 | 7.780 | 7.780 | 1,038,438 | -0.33(-4.02%) |
Aug 04, 2004 | 8.217 | 8.297 | 8.100 | 8.106 | 725,135 | -0.14(-1.72%) |
Aug 03, 2004 | 8.180 | 8.432 | 8.100 | 8.248 | 757,489 | -0.09(-1.11%) |
Aug 02, 2004 | 8.180 | 8.432 | 8.174 | 8.340 | 599,130 | +0.20(+2.49%) |
Jul 30, 2004 | 8.303 | 8.408 | 8.137 | 8.137 | 898,614 | -0.09(-1.05%) |
Jul 29, 2004 | 8.070 | 8.273 | 8.063 | 8.223 | 585,473 | +0.10(+1.29%) |
Jul 28, 2004 | 8.119 | 8.273 | 7.983 | 8.119 | 645,630 | +0.04(+0.46%) |
Jul 27, 2004 | 7.971 | 8.106 | 7.848 | 8.082 | 585,636 | +0.12(+1.47%) |
Jul 26, 2004 | 8.131 | 8.186 | 7.959 | 7.965 | 773,585 | -0.14(-1.75%) |
Jul 23, 2004 | 8.303 | 8.309 | 8.106 | 8.106 | 724,322 | -0.25(-2.95%) |
Jul 22, 2004 | 8.396 | 8.500 | 8.322 | 8.352 | 955,032 | +0.00(+0.00%) |
Jul 21, 2004 | 8.574 | 8.611 | 8.352 | 8.352 | 660,750 | -0.27(-3.14%) |
Jul 20, 2004 | 8.586 | 8.703 | 8.500 | 8.623 | 650,507 | -0.06(-0.71%) |
Jul 19, 2004 | 8.617 | 8.758 | 8.555 | 8.685 | 688,390 | +0.02(+0.28%) |
Jul 16, 2004 | 8.580 | 8.801 | 8.580 | 8.660 | 596,204 | +0.10(+1.15%) |
Jul 15, 2004 | 8.629 | 8.709 | 8.500 | 8.562 | 737,003 | -0.06(-0.71%) |
Jul 14, 2004 | 8.642 | 8.881 | 8.623 | 8.623 | 1,100,221 | +0.02(+0.29%) |
Jul 13, 2004 | 8.697 | 8.697 | 8.586 | 8.599 | 676,846 | -0.20(-2.24%) |
Jul 12, 2004 | 9.029 | 9.029 | 8.795 | 8.795 | 725,135 | -0.21(-2.32%) |
Jul 09, 2004 | 8.968 | 9.004 | 8.734 | 9.004 | 626,607 | +0.06(+0.62%) |
Jul 08, 2004 | 8.722 | 8.949 | 8.691 | 8.949 | 1,122,496 | +0.29(+3.34%) |
Jul 07, 2004 | 8.457 | 8.728 | 8.457 | 8.660 | 1,178,913 | +0.28(+3.30%) |
Jul 06, 2004 | 8.236 | 8.383 | 8.186 | 8.383 | 681,074 | +0.04(+0.52%) |
Jul 02, 2004 | 8.248 | 8.352 | 8.211 | 8.340 | 398,499 | +0.18(+2.26%) |