Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 8.382 | 8.433 | 8.327 | 8.405 | 1,046,968 | -0.00(-0.02%) |
Sep 29, 2004 | 8.197 | 8.407 | 8.168 | 8.407 | 1,555,550 | +0.19(+2.36%) |
Sep 28, 2004 | 8.237 | 8.239 | 8.161 | 8.213 | 1,226,337 | -0.01(-0.13%) |
Sep 27, 2004 | 8.235 | 8.304 | 8.173 | 8.224 | 1,133,065 | -0.04(-0.54%) |
Sep 24, 2004 | 8.114 | 8.326 | 8.068 | 8.269 | 1,206,469 | +0.18(+2.25%) |
Sep 23, 2004 | 8.099 | 8.181 | 8.072 | 8.086 | 1,235,720 | -0.05(-0.67%) |
Sep 22, 2004 | 8.308 | 8.308 | 8.076 | 8.141 | 1,322,369 | -0.16(-1.94%) |
Sep 21, 2004 | 8.280 | 8.335 | 8.226 | 8.302 | 1,205,365 | +0.07(+0.79%) |
Sep 20, 2004 | 8.212 | 8.279 | 8.143 | 8.237 | 925,824 | +0.05(+0.58%) |
Sep 17, 2004 | 8.166 | 8.259 | 8.154 | 8.190 | 1,427,508 | +0.06(+0.78%) |
Sep 16, 2004 | 8.081 | 8.141 | 8.059 | 8.126 | 841,658 | +0.06(+0.76%) |
Sep 15, 2004 | 8.088 | 8.143 | 8.047 | 8.065 | 1,164,248 | -0.01(-0.09%) |
Sep 14, 2004 | 8.126 | 8.141 | 8.019 | 8.072 | 1,671,727 | -0.05(-0.67%) |
Sep 13, 2004 | 8.092 | 8.152 | 8.083 | 8.126 | 1,091,120 | +0.03(+0.31%) |
Sep 10, 2004 | 8.054 | 8.101 | 7.972 | 8.101 | 837,519 | +0.07(+0.86%) |
Sep 09, 2004 | 8.014 | 8.099 | 7.983 | 8.032 | 851,316 | +0.04(+0.50%) |
Sep 08, 2004 | 8.072 | 8.103 | 7.954 | 7.992 | 1,154,865 | -0.07(-0.90%) |
Sep 07, 2004 | 7.891 | 8.065 | 7.864 | 8.065 | 1,487,390 | +0.21(+2.68%) |
Sep 03, 2004 | 7.909 | 7.936 | 7.827 | 7.855 | 1,075,943 | -0.05(-0.64%) |
Sep 02, 2004 | 7.755 | 7.934 | 7.739 | 7.905 | 1,045,864 | +0.15(+1.96%) |
Sep 01, 2004 | 7.668 | 7.860 | 7.655 | 7.753 | 1,172,802 | +0.02(+0.28%) |
Aug 31, 2004 | 7.610 | 7.731 | 7.610 | 7.731 | 1,105,194 | +0.11(+1.45%) |
Aug 30, 2004 | 7.721 | 7.887 | 7.610 | 7.621 | 971,080 | -0.14(-1.75%) |
Aug 27, 2004 | 7.739 | 7.797 | 7.679 | 7.757 | 777,085 | +0.06(+0.78%) |
Aug 26, 2004 | 7.722 | 7.875 | 7.682 | 7.697 | 1,179,701 | -0.06(-0.82%) |
Aug 25, 2004 | 7.682 | 7.798 | 7.643 | 7.760 | 1,112,369 | +0.11(+1.44%) |
Aug 24, 2004 | 7.692 | 7.731 | 7.597 | 7.650 | 1,250,345 | +0.03(+0.45%) |
Aug 23, 2004 | 7.708 | 7.813 | 7.568 | 7.615 | 1,272,974 | -0.09(-1.20%) |
Aug 20, 2004 | 7.661 | 7.733 | 7.557 | 7.708 | 851,316 | +0.05(+0.64%) |
Aug 19, 2004 | 7.721 | 7.739 | 7.601 | 7.659 | 1,083,945 | -0.08(-1.08%) |
Aug 18, 2004 | 7.610 | 7.755 | 7.552 | 7.742 | 1,318,506 | +0.10(+1.28%) |
Aug 17, 2004 | 7.563 | 7.644 | 7.518 | 7.644 | 1,377,560 | +0.07(+0.86%) |
Aug 16, 2004 | 7.572 | 7.664 | 7.528 | 7.579 | 1,824,881 | +0.04(+0.55%) |
Aug 13, 2004 | 7.646 | 7.733 | 7.492 | 7.537 | 1,085,877 | -0.08(-1.02%) |
Aug 12, 2004 | 7.728 | 7.777 | 7.612 | 7.615 | 1,274,905 | -0.16(-2.10%) |
Aug 11, 2004 | 7.746 | 7.844 | 7.701 | 7.778 | 1,063,801 | -0.01(-0.09%) |
Aug 10, 2004 | 7.653 | 7.815 | 7.617 | 7.786 | 1,524,643 | +0.17(+2.26%) |
Aug 09, 2004 | 7.724 | 7.898 | 7.472 | 7.614 | 2,792,374 | +0.14(+1.94%) |
Aug 06, 2004 | 7.744 | 7.755 | 7.454 | 7.469 | 2,657,709 | -0.29(-3.78%) |
Aug 05, 2004 | 7.989 | 7.989 | 7.762 | 7.762 | 1,443,789 | -0.23(-2.84%) |
Aug 04, 2004 | 8.007 | 8.054 | 7.920 | 7.989 | 1,114,024 | +0.01(+0.14%) |
Aug 03, 2004 | 7.990 | 8.114 | 7.972 | 7.978 | 1,221,370 | -0.04(-0.45%) |
Aug 02, 2004 | 7.900 | 8.047 | 7.873 | 8.014 | 1,573,763 | +0.09(+1.14%) |
Jul 30, 2004 | 7.947 | 7.990 | 7.798 | 7.923 | 973,288 | -0.05(-0.64%) |
Jul 29, 2004 | 7.878 | 8.016 | 7.818 | 7.974 | 1,388,874 | +0.14(+1.73%) |
Jul 28, 2004 | 7.800 | 7.891 | 7.722 | 7.838 | 1,898,836 | +0.00(+0.02%) |
Jul 27, 2004 | 7.943 | 7.972 | 7.726 | 7.836 | 1,653,238 | -0.07(-0.83%) |
Jul 26, 2004 | 7.943 | 8.081 | 7.882 | 7.902 | 1,242,067 | -0.05(-0.68%) |
Jul 23, 2004 | 8.018 | 8.086 | 7.936 | 7.956 | 997,296 | -0.08(-1.04%) |
Jul 22, 2004 | 8.081 | 8.092 | 7.972 | 8.039 | 2,013,357 | -0.03(-0.34%) |
Jul 21, 2004 | 8.311 | 8.356 | 7.914 | 8.067 | 4,846,849 | -0.38(-4.52%) |
Jul 20, 2004 | 8.308 | 8.453 | 8.299 | 8.449 | 1,271,870 | +0.15(+1.77%) |
Jul 19, 2004 | 8.277 | 8.337 | 8.244 | 8.302 | 1,350,241 | +0.09(+1.06%) |
Jul 16, 2004 | 8.333 | 8.362 | 8.215 | 8.215 | 1,074,011 | -0.12(-1.41%) |
Jul 15, 2004 | 8.192 | 8.407 | 8.163 | 8.333 | 1,046,968 | +0.12(+1.50%) |
Jul 14, 2004 | 8.181 | 8.288 | 8.159 | 8.210 | 847,453 | -0.02(-0.24%) |
Jul 13, 2004 | 8.186 | 8.241 | 8.135 | 8.230 | 1,237,100 | +0.05(+0.62%) |
Jul 12, 2004 | 8.175 | 8.251 | 8.045 | 8.179 | 1,353,828 | -0.01(-0.07%) |
Jul 09, 2004 | 8.067 | 8.212 | 8.067 | 8.184 | 958,386 | +0.08(+1.03%) |
Jul 08, 2004 | 8.335 | 8.335 | 8.083 | 8.101 | 1,603,290 | -0.22(-2.64%) |
Jul 07, 2004 | 8.221 | 8.324 | 8.202 | 8.320 | 781,224 | +0.09(+1.03%) |
Jul 06, 2004 | 8.260 | 8.322 | 8.184 | 8.235 | 1,819,914 | -0.02(-0.20%) |
Jul 02, 2004 | 8.279 | 8.308 | 8.195 | 8.251 | 915,062 | +0.00(+0.04%) |