Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 8.427 | 8.760 | 8.427 | 8.760 | 252,906 | +0.33(+3.87%) |
Sep 29, 2004 | 8.499 | 8.522 | 8.338 | 8.433 | 131,504 | -0.05(-0.63%) |
Sep 28, 2004 | 8.285 | 8.487 | 8.255 | 8.487 | 85,031 | +0.15(+1.85%) |
Sep 27, 2004 | 8.374 | 8.374 | 8.231 | 8.332 | 68,193 | -0.04(-0.50%) |
Sep 24, 2004 | 8.374 | 8.481 | 8.362 | 8.374 | 37,548 | -0.02(-0.21%) |
Sep 23, 2004 | 8.457 | 8.457 | 8.338 | 8.392 | 51,860 | -0.03(-0.35%) |
Sep 22, 2004 | 8.487 | 8.505 | 8.404 | 8.421 | 94,797 | -0.11(-1.32%) |
Sep 21, 2004 | 8.374 | 8.659 | 8.374 | 8.534 | 198,182 | +0.18(+2.13%) |
Sep 20, 2004 | 8.522 | 8.558 | 8.356 | 8.356 | 98,333 | -0.17(-1.95%) |
Sep 17, 2004 | 8.695 | 8.695 | 8.499 | 8.522 | 157,435 | -0.02(-0.28%) |
Sep 16, 2004 | 8.433 | 8.588 | 8.410 | 8.546 | 89,578 | +0.14(+1.70%) |
Sep 15, 2004 | 8.297 | 8.433 | 8.297 | 8.404 | 67,183 | +0.11(+1.29%) |
Sep 14, 2004 | 8.511 | 8.511 | 8.255 | 8.297 | 82,000 | -0.23(-2.65%) |
Sep 13, 2004 | 8.558 | 8.594 | 8.463 | 8.522 | 63,647 | -0.03(-0.35%) |
Sep 10, 2004 | 8.528 | 8.564 | 8.457 | 8.552 | 123,422 | -0.04(-0.41%) |
Sep 09, 2004 | 8.689 | 8.689 | 8.493 | 8.588 | 262,672 | -0.25(-2.82%) |
Sep 08, 2004 | 8.938 | 8.968 | 8.813 | 8.837 | 113,151 | -0.10(-1.06%) |
Sep 07, 2004 | 8.849 | 8.944 | 8.819 | 8.932 | 111,804 | +0.14(+1.55%) |
Sep 03, 2004 | 8.932 | 8.980 | 8.754 | 8.796 | 404,784 | +0.09(+1.02%) |
Sep 02, 2004 | 8.730 | 8.766 | 8.671 | 8.707 | 127,800 | +0.00(+0.00%) |
Sep 01, 2004 | 8.701 | 8.778 | 8.641 | 8.707 | 196,835 | +0.01(+0.07%) |
Aug 31, 2004 | 8.606 | 8.701 | 8.582 | 8.701 | 139,418 | +0.09(+1.03%) |
Aug 30, 2004 | 8.849 | 8.855 | 8.522 | 8.611 | 543,361 | -0.30(-3.33%) |
Aug 27, 2004 | 8.873 | 8.944 | 8.861 | 8.908 | 172,252 | +0.06(+0.67%) |
Aug 26, 2004 | 8.849 | 8.873 | 8.730 | 8.849 | 140,091 | +0.04(+0.40%) |
Aug 25, 2004 | 8.606 | 8.813 | 8.570 | 8.813 | 250,885 | +0.21(+2.42%) |
Aug 24, 2004 | 8.558 | 8.635 | 8.445 | 8.606 | 92,272 | +0.11(+1.26%) |
Aug 23, 2004 | 8.463 | 8.522 | 8.338 | 8.499 | 119,886 | +0.05(+0.56%) |
Aug 20, 2004 | 8.178 | 8.451 | 8.178 | 8.451 | 79,812 | +0.28(+3.42%) |
Aug 19, 2004 | 8.362 | 8.368 | 8.136 | 8.172 | 89,409 | -0.22(-2.62%) |
Aug 18, 2004 | 8.315 | 8.439 | 8.315 | 8.392 | 140,428 | +0.17(+2.10%) |
Aug 17, 2004 | 8.225 | 8.303 | 8.136 | 8.220 | 94,461 | +0.06(+0.73%) |
Aug 16, 2004 | 8.029 | 8.160 | 8.029 | 8.160 | 57,754 | +0.15(+1.93%) |
Aug 13, 2004 | 7.952 | 8.077 | 7.929 | 8.006 | 45,125 | +0.05(+0.67%) |
Aug 12, 2004 | 8.124 | 8.160 | 7.952 | 7.952 | 86,378 | -0.24(-2.97%) |
Aug 11, 2004 | 8.196 | 8.202 | 8.053 | 8.196 | 102,374 | -0.06(-0.72%) |
Aug 10, 2004 | 8.267 | 8.315 | 8.220 | 8.255 | 67,688 | -0.01(-0.14%) |
Aug 09, 2004 | 8.255 | 8.380 | 8.249 | 8.267 | 77,286 | +0.01(+0.14%) |
Aug 06, 2004 | 8.225 | 8.374 | 8.190 | 8.255 | 186,901 | +0.00(+0.00%) |
Aug 05, 2004 | 8.493 | 8.493 | 8.249 | 8.255 | 88,230 | -0.24(-2.80%) |
Aug 04, 2004 | 8.315 | 8.493 | 8.285 | 8.493 | 212,158 | +0.17(+2.00%) |
Aug 03, 2004 | 8.522 | 8.570 | 8.315 | 8.326 | 906,219 | -0.20(-2.30%) |
Aug 02, 2004 | 8.374 | 8.522 | 8.362 | 8.522 | 197,509 | +0.11(+1.27%) |
Jul 30, 2004 | 8.415 | 8.463 | 8.315 | 8.415 | 211,653 | +0.06(+0.71%) |
Jul 29, 2004 | 8.463 | 8.463 | 8.356 | 8.356 | 315,543 | -0.10(-1.19%) |
Jul 28, 2004 | 8.077 | 8.469 | 8.029 | 8.457 | 157,435 | +0.34(+4.25%) |
Jul 27, 2004 | 7.810 | 8.196 | 7.810 | 8.113 | 156,424 | +0.28(+3.56%) |
Jul 26, 2004 | 7.958 | 8.047 | 7.738 | 7.833 | 91,430 | -0.16(-2.01%) |
Jul 23, 2004 | 8.107 | 8.119 | 7.917 | 7.994 | 101,701 | -0.11(-1.39%) |
Jul 22, 2004 | 8.196 | 8.225 | 8.107 | 8.107 | 58,764 | -0.14(-1.73%) |
Jul 21, 2004 | 8.463 | 8.463 | 8.196 | 8.249 | 93,619 | -0.23(-2.73%) |
Jul 20, 2004 | 8.315 | 8.481 | 8.196 | 8.481 | 137,061 | +0.17(+2.00%) |
Jul 19, 2004 | 8.338 | 8.487 | 8.267 | 8.315 | 172,589 | -0.02(-0.28%) |
Jul 16, 2004 | 8.338 | 8.410 | 8.303 | 8.338 | 119,212 | +0.02(+0.29%) |
Jul 15, 2004 | 8.344 | 8.398 | 8.267 | 8.315 | 143,964 | -0.01(-0.07%) |
Jul 14, 2004 | 8.196 | 8.320 | 8.154 | 8.320 | 195,152 | +0.12(+1.45%) |
Jul 13, 2004 | 8.119 | 8.214 | 8.077 | 8.202 | 63,142 | +0.13(+1.62%) |
Jul 12, 2004 | 8.136 | 8.136 | 8.018 | 8.071 | 80,148 | -0.02(-0.29%) |
Jul 09, 2004 | 8.130 | 8.130 | 7.970 | 8.095 | 76,276 | +0.07(+0.89%) |
Jul 08, 2004 | 8.231 | 8.231 | 8.024 | 8.024 | 110,962 | -0.21(-2.53%) |
Jul 07, 2004 | 8.285 | 8.285 | 8.077 | 8.231 | 751,478 | -0.05(-0.57%) |
Jul 06, 2004 | 8.291 | 8.291 | 8.190 | 8.279 | 150,868 | -0.01(-0.07%) |
Jul 02, 2004 | 8.196 | 8.285 | 8.136 | 8.285 | 127,295 | +0.11(+1.31%) |