Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 8.725 | 8.797 | 8.679 | 8.763 | 2,169,479 | -0.06(-0.67%) |
Sep 29, 2004 | 8.805 | 8.822 | 8.767 | 8.822 | 3,278,845 | +0.08(+0.97%) |
Sep 28, 2004 | 8.679 | 8.763 | 8.573 | 8.738 | 7,527,824 | +0.42(+5.08%) |
Sep 27, 2004 | 8.320 | 8.341 | 8.294 | 8.315 | 2,503,118 | -0.05(-0.56%) |
Sep 24, 2004 | 8.341 | 8.396 | 8.324 | 8.362 | 3,161,634 | -0.08(-0.95%) |
Sep 23, 2004 | 8.374 | 8.463 | 8.362 | 8.442 | 2,343,994 | +0.11(+1.32%) |
Sep 22, 2004 | 8.391 | 8.391 | 8.324 | 8.332 | 2,446,288 | -0.04(-0.45%) |
Sep 21, 2004 | 8.298 | 8.400 | 8.260 | 8.370 | 3,573,650 | +0.18(+2.16%) |
Sep 20, 2004 | 8.159 | 8.244 | 8.146 | 8.193 | 1,612,310 | +0.01(+0.10%) |
Sep 17, 2004 | 8.180 | 8.201 | 8.151 | 8.184 | 2,208,550 | +0.22(+2.81%) |
Sep 16, 2004 | 7.906 | 8.007 | 7.876 | 7.961 | 1,770,960 | +0.19(+2.45%) |
Sep 15, 2004 | 7.876 | 7.876 | 7.754 | 7.771 | 810,062 | -0.13(-1.60%) |
Sep 14, 2004 | 7.834 | 7.923 | 7.821 | 7.897 | 991,444 | +0.11(+1.47%) |
Sep 13, 2004 | 7.813 | 7.880 | 7.771 | 7.783 | 1,479,707 | +0.01(+0.11%) |
Sep 10, 2004 | 7.766 | 7.804 | 7.758 | 7.775 | 1,016,543 | +0.02(+0.22%) |
Sep 09, 2004 | 7.749 | 7.783 | 7.669 | 7.758 | 1,891,960 | +0.02(+0.22%) |
Sep 08, 2004 | 7.745 | 7.783 | 7.707 | 7.741 | 1,469,525 | -0.01(-0.16%) |
Sep 07, 2004 | 7.792 | 7.834 | 7.745 | 7.754 | 1,363,679 | -0.06(-0.76%) |
Sep 03, 2004 | 7.842 | 7.859 | 7.796 | 7.813 | 1,006,125 | -0.12(-1.49%) |
Sep 02, 2004 | 7.901 | 7.931 | 7.880 | 7.931 | 1,303,061 | +0.07(+0.86%) |
Sep 01, 2004 | 7.880 | 7.914 | 7.813 | 7.863 | 1,768,592 | -0.04(-0.48%) |
Aug 31, 2004 | 7.876 | 7.952 | 7.859 | 7.901 | 1,140,148 | +0.11(+1.41%) |
Aug 30, 2004 | 7.817 | 7.872 | 7.792 | 7.792 | 1,364,863 | -0.18(-2.28%) |
Aug 27, 2004 | 7.965 | 8.016 | 7.956 | 7.973 | 672,249 | +0.04(+0.53%) |
Aug 26, 2004 | 7.927 | 7.961 | 7.876 | 7.931 | 1,026,252 | +0.02(+0.21%) |
Aug 25, 2004 | 7.842 | 7.918 | 7.821 | 7.914 | 1,639,067 | -0.02(-0.21%) |
Aug 24, 2004 | 8.045 | 8.062 | 7.918 | 7.931 | 1,240,074 | -0.22(-2.69%) |
Aug 23, 2004 | 8.269 | 8.277 | 8.151 | 8.151 | 2,056,293 | -0.04(-0.52%) |
Aug 20, 2004 | 8.108 | 8.227 | 8.087 | 8.193 | 2,926,974 | +0.03(+0.31%) |
Aug 19, 2004 | 8.121 | 8.218 | 8.096 | 8.168 | 1,967,733 | +0.16(+1.95%) |
Aug 18, 2004 | 7.944 | 8.011 | 7.910 | 8.011 | 1,654,459 | -0.04(-0.47%) |
Aug 17, 2004 | 8.066 | 8.155 | 8.049 | 8.049 | 2,189,133 | -0.05(-0.68%) |
Aug 16, 2004 | 8.066 | 8.138 | 8.024 | 8.104 | 1,568,267 | +0.17(+2.18%) |
Aug 13, 2004 | 7.872 | 7.978 | 7.872 | 7.931 | 737,130 | +0.08(+1.08%) |
Aug 12, 2004 | 7.855 | 7.893 | 7.813 | 7.847 | 468,372 | +0.05(+0.65%) |
Aug 11, 2004 | 7.838 | 7.847 | 7.754 | 7.796 | 753,469 | -0.11(-1.39%) |
Aug 10, 2004 | 7.842 | 7.931 | 7.842 | 7.906 | 1,823,291 | +0.08(+1.03%) |
Aug 09, 2004 | 7.787 | 7.842 | 7.775 | 7.825 | 1,136,360 | -0.03(-0.32%) |
Aug 06, 2004 | 7.855 | 7.897 | 7.834 | 7.851 | 1,428,560 | +0.08(+0.98%) |
Aug 05, 2004 | 7.893 | 7.927 | 7.775 | 7.775 | 1,651,143 | -0.07(-0.91%) |
Aug 04, 2004 | 7.918 | 7.918 | 7.842 | 7.847 | 1,305,665 | -0.06(-0.80%) |
Aug 03, 2004 | 7.901 | 7.952 | 7.889 | 7.910 | 1,550,034 | +0.11(+1.46%) |
Aug 02, 2004 | 7.749 | 7.817 | 7.733 | 7.796 | 876,363 | -0.01(-0.11%) |
Jul 30, 2004 | 7.792 | 7.834 | 7.737 | 7.804 | 1,527,775 | +0.14(+1.76%) |
Jul 29, 2004 | 7.602 | 7.745 | 7.602 | 7.669 | 2,121,411 | +0.08(+1.00%) |
Jul 28, 2004 | 7.559 | 7.602 | 7.538 | 7.593 | 1,336,211 | +0.05(+0.67%) |
Jul 27, 2004 | 7.534 | 7.564 | 7.441 | 7.543 | 2,083,287 | +0.07(+0.90%) |
Jul 26, 2004 | 7.517 | 7.534 | 7.466 | 7.475 | 900,753 | +0.02(+0.23%) |
Jul 23, 2004 | 7.513 | 7.513 | 7.445 | 7.458 | 1,450,581 | -0.16(-2.11%) |
Jul 22, 2004 | 7.631 | 7.665 | 7.581 | 7.619 | 2,171,137 | -0.05(-0.61%) |
Jul 21, 2004 | 7.855 | 7.868 | 7.661 | 7.665 | 1,286,249 | -0.18(-2.31%) |
Jul 20, 2004 | 7.813 | 7.847 | 7.733 | 7.847 | 1,026,962 | -0.08(-1.06%) |
Jul 19, 2004 | 7.923 | 7.969 | 7.880 | 7.931 | 2,054,399 | +0.00(+0.05%) |
Jul 16, 2004 | 7.897 | 7.978 | 7.889 | 7.927 | 1,003,757 | +0.10(+1.30%) |
Jul 15, 2004 | 7.830 | 7.897 | 7.821 | 7.825 | 1,507,411 | +0.04(+0.54%) |
Jul 14, 2004 | 7.787 | 7.813 | 7.762 | 7.783 | 1,341,894 | -0.10(-1.23%) |
Jul 13, 2004 | 7.855 | 7.893 | 7.817 | 7.880 | 1,929,847 | +0.03(+0.38%) |
Jul 12, 2004 | 7.834 | 7.863 | 7.821 | 7.851 | 2,003,725 | +0.03(+0.38%) |
Jul 09, 2004 | 7.749 | 7.851 | 7.733 | 7.821 | 1,534,642 | +0.12(+1.59%) |
Jul 08, 2004 | 7.758 | 7.771 | 7.686 | 7.699 | 1,466,920 | -0.07(-0.92%) |
Jul 07, 2004 | 7.652 | 7.813 | 7.635 | 7.771 | 1,826,369 | +0.19(+2.51%) |
Jul 06, 2004 | 7.555 | 7.602 | 7.500 | 7.581 | 1,744,676 | +0.11(+1.41%) |
Jul 02, 2004 | 7.424 | 7.479 | 7.412 | 7.475 | 883,467 | +0.08(+1.14%) |