Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 8.357 | 8.555 | 8.357 | 8.457 | 897,858 | +0.08(+0.90%) |
Sep 29, 2004 | 8.330 | 8.410 | 8.237 | 8.381 | 1,080,805 | +0.06(+0.69%) |
Sep 28, 2004 | 8.421 | 8.432 | 8.306 | 8.323 | 1,276,129 | +0.01(+0.16%) |
Sep 27, 2004 | 8.266 | 8.350 | 8.255 | 8.310 | 1,974,838 | +0.04(+0.54%) |
Sep 24, 2004 | 8.166 | 8.299 | 8.161 | 8.266 | 1,182,968 | +0.09(+1.09%) |
Sep 23, 2004 | 8.235 | 8.243 | 8.159 | 8.177 | 750,915 | -0.07(-0.84%) |
Sep 22, 2004 | 8.166 | 8.259 | 8.157 | 8.246 | 913,160 | +0.05(+0.57%) |
Sep 21, 2004 | 8.232 | 8.263 | 8.170 | 8.199 | 843,852 | +0.09(+1.10%) |
Sep 20, 2004 | 8.055 | 8.148 | 8.001 | 8.110 | 642,677 | +0.06(+0.69%) |
Sep 17, 2004 | 8.208 | 8.221 | 8.055 | 8.055 | 1,071,129 | -0.16(-1.89%) |
Sep 16, 2004 | 8.088 | 8.210 | 8.088 | 8.210 | 1,091,832 | +0.10(+1.23%) |
Sep 15, 2004 | 8.295 | 8.295 | 8.063 | 8.110 | 1,921,507 | -0.18(-2.22%) |
Sep 14, 2004 | 8.355 | 8.375 | 8.277 | 8.295 | 594,746 | -0.07(-0.88%) |
Sep 13, 2004 | 8.399 | 8.412 | 8.346 | 8.368 | 534,664 | +0.02(+0.24%) |
Sep 10, 2004 | 8.257 | 8.363 | 8.237 | 8.348 | 922,161 | +0.11(+1.38%) |
Sep 09, 2004 | 8.466 | 8.510 | 8.157 | 8.235 | 1,956,836 | -0.18(-2.09%) |
Sep 08, 2004 | 8.521 | 8.574 | 8.390 | 8.410 | 1,610,969 | -0.13(-1.56%) |
Sep 07, 2004 | 8.526 | 8.543 | 8.488 | 8.543 | 720,312 | +0.04(+0.52%) |
Sep 03, 2004 | 8.355 | 8.510 | 8.346 | 8.499 | 677,331 | +0.20(+2.41%) |
Sep 02, 2004 | 8.255 | 8.337 | 8.243 | 8.299 | 1,206,595 | +0.07(+0.81%) |
Sep 01, 2004 | 8.132 | 8.232 | 8.115 | 8.232 | 408,199 | +0.06(+0.76%) |
Aug 31, 2004 | 8.132 | 8.175 | 8.121 | 8.170 | 591,821 | +0.04(+0.44%) |
Aug 30, 2004 | 8.099 | 8.168 | 8.086 | 8.135 | 566,843 | -0.08(-0.92%) |
Aug 27, 2004 | 8.132 | 8.210 | 8.075 | 8.210 | 1,135,712 | +0.06(+0.68%) |
Aug 26, 2004 | 8.066 | 8.199 | 7.966 | 8.155 | 1,024,548 | +0.09(+1.10%) |
Aug 25, 2004 | 8.170 | 8.170 | 8.057 | 8.066 | 938,363 | -0.11(-1.33%) |
Aug 24, 2004 | 8.375 | 8.377 | 8.050 | 8.175 | 1,703,005 | -0.22(-2.65%) |
Aug 23, 2004 | 8.288 | 8.515 | 8.243 | 8.397 | 954,115 | +0.13(+1.61%) |
Aug 20, 2004 | 8.141 | 8.295 | 8.128 | 8.263 | 599,472 | +0.15(+1.86%) |
Aug 19, 2004 | 8.032 | 8.128 | 7.997 | 8.112 | 435,877 | +0.04(+0.50%) |
Aug 18, 2004 | 7.977 | 8.083 | 7.943 | 8.072 | 889,982 | +0.04(+0.55%) |
Aug 17, 2004 | 8.066 | 8.101 | 8.017 | 8.028 | 685,657 | -0.08(-0.93%) |
Aug 16, 2004 | 8.066 | 8.110 | 8.023 | 8.103 | 877,606 | -0.01(-0.08%) |
Aug 13, 2004 | 8.081 | 8.121 | 8.050 | 8.110 | 508,786 | +0.03(+0.33%) |
Aug 12, 2004 | 8.088 | 8.132 | 8.046 | 8.083 | 498,435 | -0.06(-0.74%) |
Aug 11, 2004 | 8.072 | 8.175 | 8.057 | 8.143 | 620,400 | +0.00(+0.05%) |
Aug 10, 2004 | 7.866 | 8.170 | 7.866 | 8.139 | 690,608 | +0.07(+0.91%) |
Aug 09, 2004 | 8.110 | 8.117 | 8.028 | 8.066 | 679,357 | -0.14(-1.68%) |
Aug 06, 2004 | 8.161 | 8.221 | 8.017 | 8.203 | 1,158,440 | +0.04(+0.52%) |
Aug 05, 2004 | 8.248 | 8.252 | 8.161 | 8.161 | 809,647 | -0.10(-1.18%) |
Aug 04, 2004 | 8.270 | 8.306 | 8.223 | 8.259 | 560,767 | -0.02(-0.27%) |
Aug 03, 2004 | 8.443 | 8.470 | 8.281 | 8.281 | 807,172 | -0.22(-2.61%) |
Aug 02, 2004 | 8.390 | 8.515 | 8.332 | 8.503 | 922,386 | +0.09(+1.03%) |
Jul 30, 2004 | 8.221 | 8.437 | 8.219 | 8.417 | 1,297,956 | +0.20(+2.38%) |
Jul 29, 2004 | 8.179 | 8.226 | 8.152 | 8.221 | 815,723 | -0.00(-0.03%) |
Jul 28, 2004 | 8.157 | 8.270 | 8.119 | 8.223 | 801,771 | +0.01(+0.14%) |
Jul 27, 2004 | 8.155 | 8.212 | 8.119 | 8.212 | 833,950 | +0.06(+0.76%) |
Jul 26, 2004 | 8.250 | 8.259 | 8.090 | 8.150 | 890,207 | -0.06(-0.68%) |
Jul 23, 2004 | 8.263 | 8.297 | 8.203 | 8.206 | 1,098,807 | -0.10(-1.23%) |
Jul 22, 2004 | 8.486 | 8.499 | 8.230 | 8.308 | 1,651,249 | -0.23(-2.73%) |
Jul 21, 2004 | 8.677 | 8.683 | 8.521 | 8.541 | 991,244 | -0.23(-2.66%) |
Jul 20, 2004 | 8.726 | 8.794 | 8.714 | 8.774 | 674,181 | +0.05(+0.56%) |
Jul 19, 2004 | 8.750 | 8.794 | 8.635 | 8.726 | 1,281,079 | -0.02(-0.28%) |
Jul 16, 2004 | 8.721 | 8.874 | 8.672 | 8.750 | 2,047,297 | -0.02(-0.20%) |
Jul 15, 2004 | 8.663 | 8.768 | 8.599 | 8.768 | 1,938,159 | +0.12(+1.36%) |
Jul 14, 2004 | 8.577 | 8.657 | 8.530 | 8.650 | 1,500,256 | +0.10(+1.20%) |
Jul 13, 2004 | 8.523 | 8.583 | 8.486 | 8.548 | 3,369,557 | +0.08(+0.94%) |
Jul 12, 2004 | 8.326 | 8.506 | 8.286 | 8.468 | 1,680,053 | +0.19(+2.31%) |
Jul 09, 2004 | 8.232 | 8.308 | 8.232 | 8.277 | 2,104,904 | +0.05(+0.57%) |
Jul 08, 2004 | 8.179 | 8.232 | 8.163 | 8.230 | 1,412,045 | +0.08(+0.95%) |
Jul 07, 2004 | 8.110 | 8.192 | 8.099 | 8.152 | 1,579,240 | -0.04(-0.52%) |
Jul 06, 2004 | 8.139 | 8.241 | 8.072 | 8.195 | 2,062,149 | +0.04(+0.55%) |
Jul 02, 2004 | 8.197 | 8.199 | 8.115 | 8.150 | 1,360,289 | -0.04(-0.52%) |