Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 7.965 | 8.059 | 7.938 | 8.023 | 128,662 | +0.06(+0.79%) |
Sep 29, 2004 | 8.050 | 8.063 | 7.951 | 7.960 | 133,121 | -0.09(-1.11%) |
Sep 28, 2004 | 7.983 | 8.068 | 7.857 | 8.050 | 83,619 | +0.11(+1.41%) |
Sep 27, 2004 | 8.041 | 8.122 | 7.893 | 7.938 | 85,180 | -0.09(-1.06%) |
Sep 24, 2004 | 8.072 | 8.113 | 7.974 | 8.023 | 97,221 | -0.05(-0.61%) |
Sep 23, 2004 | 8.162 | 8.184 | 8.054 | 8.072 | 181,732 | -0.12(-1.48%) |
Sep 22, 2004 | 8.198 | 8.256 | 8.175 | 8.193 | 89,862 | -0.03(-0.33%) |
Sep 21, 2004 | 8.234 | 8.301 | 8.207 | 8.220 | 57,976 | -0.06(-0.70%) |
Sep 20, 2004 | 8.234 | 8.337 | 8.207 | 8.279 | 121,972 | -0.02(-0.27%) |
Sep 17, 2004 | 8.395 | 8.395 | 8.283 | 8.301 | 111,938 | -0.09(-1.07%) |
Sep 16, 2004 | 8.292 | 8.445 | 8.252 | 8.391 | 81,835 | +0.13(+1.63%) |
Sep 15, 2004 | 8.220 | 8.297 | 8.108 | 8.256 | 160,326 | -0.14(-1.71%) |
Sep 14, 2004 | 8.498 | 8.498 | 8.382 | 8.400 | 184,854 | -0.04(-0.48%) |
Sep 13, 2004 | 8.512 | 8.516 | 8.382 | 8.440 | 133,790 | -0.03(-0.37%) |
Sep 10, 2004 | 8.453 | 8.471 | 8.418 | 8.471 | 185,300 | +0.03(+0.32%) |
Sep 09, 2004 | 8.453 | 8.476 | 8.368 | 8.445 | 191,097 | -0.01(-0.11%) |
Sep 08, 2004 | 8.386 | 8.498 | 8.386 | 8.453 | 201,132 | +0.04(+0.53%) |
Sep 07, 2004 | 8.198 | 8.409 | 8.184 | 8.409 | 183,739 | +0.22(+2.63%) |
Sep 03, 2004 | 8.158 | 8.252 | 8.095 | 8.193 | 147,169 | +0.04(+0.50%) |
Sep 02, 2004 | 8.036 | 8.184 | 7.996 | 8.153 | 258,216 | +0.12(+1.45%) |
Sep 01, 2004 | 8.010 | 8.072 | 7.978 | 8.036 | 84,288 | +0.00(+0.00%) |
Aug 31, 2004 | 8.005 | 8.041 | 7.960 | 8.036 | 188,422 | +0.08(+1.01%) |
Aug 30, 2004 | 7.996 | 8.005 | 7.884 | 7.956 | 507,067 | -0.04(-0.50%) |
Aug 27, 2004 | 7.956 | 8.010 | 7.933 | 7.996 | 374,837 | +0.09(+1.08%) |
Aug 26, 2004 | 7.893 | 7.915 | 7.853 | 7.911 | 326,672 | +0.02(+0.23%) |
Aug 25, 2004 | 7.933 | 7.933 | 7.853 | 7.893 | 131,338 | -0.04(-0.56%) |
Aug 24, 2004 | 7.938 | 7.969 | 7.870 | 7.938 | 142,487 | +0.01(+0.17%) |
Aug 23, 2004 | 7.969 | 8.014 | 7.893 | 7.924 | 172,590 | -0.04(-0.45%) |
Aug 20, 2004 | 7.870 | 7.960 | 7.812 | 7.960 | 141,149 | +0.09(+1.08%) |
Aug 19, 2004 | 7.893 | 7.933 | 7.803 | 7.875 | 63,773 | -0.08(-1.01%) |
Aug 18, 2004 | 7.781 | 7.960 | 7.781 | 7.956 | 167,907 | +0.16(+2.01%) |
Aug 17, 2004 | 7.844 | 7.969 | 7.781 | 7.799 | 56,192 | -0.01(-0.11%) |
Aug 16, 2004 | 7.678 | 7.826 | 7.673 | 7.808 | 187,976 | +0.16(+2.05%) |
Aug 13, 2004 | 7.678 | 7.696 | 7.646 | 7.651 | 117,735 | +0.02(+0.29%) |
Aug 12, 2004 | 7.646 | 7.709 | 7.628 | 7.628 | 113,053 | -0.05(-0.64%) |
Aug 11, 2004 | 7.718 | 7.718 | 7.628 | 7.678 | 81,612 | -0.06(-0.75%) |
Aug 10, 2004 | 7.714 | 7.870 | 7.709 | 7.736 | 152,298 | +0.01(+0.17%) |
Aug 09, 2004 | 7.687 | 7.758 | 7.624 | 7.723 | 101,012 | +0.03(+0.35%) |
Aug 06, 2004 | 7.736 | 7.794 | 7.669 | 7.696 | 305,935 | +0.07(+0.88%) |
Aug 05, 2004 | 7.763 | 7.799 | 7.628 | 7.628 | 88,301 | -0.17(-2.13%) |
Aug 04, 2004 | 7.758 | 7.857 | 7.673 | 7.794 | 228,559 | -0.00(-0.06%) |
Aug 03, 2004 | 7.727 | 7.835 | 7.714 | 7.799 | 76,260 | +0.06(+0.75%) |
Aug 02, 2004 | 7.736 | 7.799 | 7.646 | 7.740 | 291,441 | +0.05(+0.70%) |
Jul 30, 2004 | 7.601 | 7.709 | 7.561 | 7.687 | 154,528 | +0.00(+0.00%) |
Jul 29, 2004 | 7.848 | 7.870 | 7.624 | 7.687 | 2,463,089 | -0.12(-1.49%) |
Jul 28, 2004 | 7.879 | 7.879 | 7.749 | 7.803 | 111,938 | -0.08(-0.97%) |
Jul 27, 2004 | 7.866 | 7.929 | 7.799 | 7.879 | 140,703 | +0.01(+0.11%) |
Jul 26, 2004 | 8.072 | 8.072 | 7.826 | 7.870 | 164,116 | -0.20(-2.50%) |
Jul 23, 2004 | 8.189 | 8.189 | 8.018 | 8.072 | 245,060 | -0.09(-1.15%) |
Jul 22, 2004 | 8.059 | 8.184 | 8.027 | 8.166 | 241,046 | +0.09(+1.17%) |
Jul 21, 2004 | 8.166 | 8.252 | 8.032 | 8.072 | 181,063 | -0.04(-0.44%) |
Jul 20, 2004 | 8.059 | 8.207 | 8.050 | 8.108 | 1,120,498 | +0.05(+0.61%) |
Jul 19, 2004 | 7.929 | 8.063 | 7.929 | 8.059 | 251,080 | +0.17(+2.10%) |
Jul 16, 2004 | 7.897 | 7.915 | 7.848 | 7.893 | 197,564 | -0.00(-0.06%) |
Jul 15, 2004 | 7.736 | 7.897 | 7.696 | 7.897 | 141,595 | +0.19(+2.44%) |
Jul 14, 2004 | 7.624 | 7.723 | 7.601 | 7.709 | 138,696 | +0.03(+0.35%) |
Jul 13, 2004 | 7.534 | 7.714 | 7.534 | 7.682 | 72,916 | +0.06(+0.76%) |
Jul 12, 2004 | 7.485 | 7.669 | 7.485 | 7.624 | 104,133 | +0.03(+0.35%) |
Jul 09, 2004 | 7.579 | 7.601 | 7.557 | 7.597 | 198,010 | +0.04(+0.53%) |
Jul 08, 2004 | 7.575 | 7.583 | 7.471 | 7.557 | 243,499 | -0.03(-0.41%) |
Jul 07, 2004 | 7.512 | 7.592 | 7.512 | 7.588 | 126,209 | +0.03(+0.42%) |
Jul 06, 2004 | 7.480 | 7.557 | 7.377 | 7.557 | 93,653 | +0.08(+1.02%) |
Jul 02, 2004 | 7.355 | 7.489 | 7.314 | 7.480 | 77,375 | +0.12(+1.58%) |