Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 7.210 | 7.840 | 6.560 | 7.840 | 95,500 | +0.09(+1.16%) |
Sep 29, 2004 | 7.260 | 7.750 | 7.260 | 7.750 | 30,600 | -0.10(-1.27%) |
Sep 28, 2004 | 6.530 | 7.850 | 6.530 | 7.850 | 6,700 | +0.80(+11.35%) |
Sep 27, 2004 | 6.800 | 7.050 | 6.661 | 7.050 | 6,800 | +0.11(+1.59%) |
Sep 24, 2004 | 6.910 | 7.020 | 6.810 | 6.940 | 4,600 | -0.66(-8.68%) |
Sep 23, 2004 | 6.960 | 7.600 | 6.960 | 7.600 | 5,200 | +0.21(+2.84%) |
Sep 22, 2004 | 7.831 | 7.831 | 6.550 | 7.390 | 23,800 | +0.08(+1.09%) |
Sep 21, 2004 | 7.900 | 7.900 | 7.080 | 7.310 | 32,200 | -0.58(-7.35%) |
Sep 20, 2004 | 7.860 | 7.900 | 7.620 | 7.890 | 7,000 | +0.00(+0.00%) |
Sep 17, 2004 | 7.830 | 7.900 | 7.510 | 7.890 | 15,400 | -0.01(-0.13%) |
Sep 16, 2004 | 7.870 | 8.000 | 7.620 | 7.900 | 6,456 | -0.09(-1.13%) |
Sep 15, 2004 | 7.770 | 7.990 | 7.521 | 7.990 | 8,600 | -0.01(-0.12%) |
Sep 14, 2004 | 7.790 | 8.000 | 7.400 | 8.000 | 8,400 | +0.10(+1.27%) |
Sep 13, 2004 | 7.900 | 8.000 | 7.800 | 7.900 | 7,700 | +0.00(+0.00%) |
Sep 10, 2004 | 7.900 | 7.900 | 7.580 | 7.900 | 14,800 | +0.15(+1.94%) |
Sep 09, 2004 | 7.300 | 8.000 | 7.290 | 7.750 | 7,100 | -0.10(-1.27%) |
Sep 08, 2004 | 7.760 | 7.900 | 7.500 | 7.850 | 4,300 | -0.05(-0.63%) |
Sep 07, 2004 | 7.990 | 7.990 | 7.310 | 7.900 | 9,200 | +0.14(+1.80%) |
Sep 03, 2004 | 8.000 | 8.000 | 7.300 | 7.760 | 10,100 | -0.34(-4.20%) |
Sep 02, 2004 | 7.750 | 8.200 | 7.070 | 8.100 | 26,600 | +0.38(+4.92%) |
Sep 01, 2004 | 8.300 | 8.500 | 7.040 | 7.720 | 57,400 | -0.58(-6.99%) |
Aug 31, 2004 | 8.350 | 8.350 | 6.870 | 8.300 | 46,800 | -0.30(-3.49%) |
Aug 30, 2004 | 7.640 | 8.980 | 7.500 | 8.600 | 93,800 | +1.16(+15.59%) |
Aug 27, 2004 | 6.880 | 7.500 | 6.780 | 7.440 | 8,000 | +0.69(+10.22%) |
Aug 26, 2004 | 6.470 | 6.750 | 6.430 | 6.750 | 7,800 | +0.30(+4.65%) |
Aug 25, 2004 | 6.300 | 6.470 | 6.300 | 6.450 | 27,600 | +0.05(+0.78%) |
Aug 24, 2004 | 6.480 | 6.480 | 6.130 | 6.400 | 6,300 | +0.08(+1.27%) |
Aug 23, 2004 | 6.375 | 6.480 | 6.310 | 6.320 | 2,200 | -0.08(-1.25%) |
Aug 20, 2004 | 6.490 | 6.490 | 6.390 | 6.400 | 5,200 | -0.08(-1.23%) |
Aug 19, 2004 | 6.420 | 6.480 | 6.420 | 6.480 | 200 | +0.00(+0.00%) |
Aug 18, 2004 | 6.130 | 6.500 | 6.130 | 6.480 | 7,100 | +0.30(+4.85%) |
Aug 17, 2004 | 6.180 | 6.180 | 6.080 | 6.180 | 2,800 | +0.10(+1.64%) |
Aug 16, 2004 | 6.290 | 6.300 | 6.000 | 6.080 | 8,800 | -0.16(-2.56%) |
Aug 13, 2004 | 6.400 | 6.500 | 6.000 | 6.240 | 5,100 | -0.06(-0.95%) |
Aug 12, 2004 | 6.240 | 6.400 | 5.920 | 6.300 | 7,300 | -0.15(-2.33%) |
Aug 11, 2004 | 5.950 | 6.450 | 5.950 | 6.450 | 10,900 | +0.38(+6.26%) |
Aug 10, 2004 | 6.080 | 6.150 | 5.910 | 6.070 | 12,000 | +0.19(+3.23%) |
Aug 09, 2004 | 6.540 | 6.540 | 5.670 | 5.880 | 20,400 | -0.81(-12.11%) |
Aug 06, 2004 | 5.820 | 6.690 | 5.800 | 6.690 | 9,000 | +0.59(+9.67%) |
Aug 05, 2004 | 6.350 | 6.350 | 5.740 | 6.100 | 4,800 | -0.20(-3.17%) |
Aug 04, 2004 | 6.110 | 6.300 | 5.970 | 6.300 | 4,400 | +0.00(+0.00%) |
Aug 03, 2004 | 6.220 | 6.300 | 5.960 | 6.300 | 6,200 | -0.05(-0.79%) |
Aug 02, 2004 | 5.880 | 6.500 | 5.750 | 6.350 | 14,100 | +0.05(+0.79%) |
Jul 30, 2004 | 6.010 | 6.300 | 5.770 | 6.300 | 22,800 | +0.52(+9.00%) |
Jul 29, 2004 | 5.800 | 5.882 | 5.500 | 5.780 | 20,800 | -0.23(-3.83%) |
Jul 28, 2004 | 5.870 | 6.060 | 5.800 | 6.010 | 7,000 | -0.12(-1.96%) |
Jul 27, 2004 | 5.300 | 6.250 | 5.290 | 6.130 | 182,900 | +0.88(+16.76%) |
Jul 26, 2004 | 5.500 | 5.500 | 5.100 | 5.250 | 6,000 | +0.00(+0.00%) |
Jul 23, 2004 | 5.500 | 5.500 | 4.900 | 5.250 | 31,200 | -0.05(-0.94%) |
Jul 22, 2004 | 5.500 | 5.500 | 5.300 | 5.300 | 5,000 | -0.20(-3.64%) |
Jul 21, 2004 | 5.300 | 5.730 | 5.100 | 5.500 | 366,700 | +0.50(+10.00%) |
Jul 20, 2004 | 5.410 | 5.650 | 4.990 | 5.000 | 11,300 | -0.50(-9.09%) |
Jul 19, 2004 | 5.775 | 5.775 | 5.120 | 5.500 | 23,200 | -0.45(-7.56%) |
Jul 16, 2004 | 6.000 | 6.000 | 5.130 | 5.950 | 13,800 | +0.01(+0.17%) |
Jul 15, 2004 | 5.990 | 6.100 | 5.750 | 5.940 | 80,700 | +0.06(+1.02%) |
Jul 14, 2004 | 5.535 | 6.150 | 5.500 | 5.880 | 27,400 | +0.11(+1.91%) |
Jul 13, 2004 | 5.670 | 6.300 | 5.250 | 5.770 | 125,600 | +0.57(+10.96%) |
Jul 12, 2004 | 5.750 | 5.780 | 5.000 | 5.200 | 266,300 | -0.30(-5.45%) |
Jul 09, 2004 | 6.000 | 6.001 | 5.290 | 5.500 | 248,500 | -0.50(-8.33%) |
Jul 08, 2004 | 6.650 | 6.700 | 5.920 | 6.000 | 15,900 | -0.90(-13.04%) |
Jul 07, 2004 | 6.800 | 6.980 | 6.690 | 6.900 | 20,500 | -0.10(-1.43%) |
Jul 06, 2004 | 7.240 | 7.240 | 6.820 | 7.000 | 37,200 | -0.24(-3.31%) |
Jul 02, 2004 | 7.500 | 8.390 | 7.240 | 7.240 | 16,800 | -0.07(-0.96%) |