Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 7.900 | 8.300 | 7.900 | 8.290 | 17,800 | +0.40(+5.07%) |
Sep 29, 2004 | 7.800 | 7.900 | 7.750 | 7.890 | 6,500 | +0.29(+3.82%) |
Sep 28, 2004 | 7.490 | 7.690 | 7.490 | 7.600 | 9,400 | +0.11(+1.47%) |
Sep 27, 2004 | 7.300 | 7.500 | 7.300 | 7.490 | 7,400 | +0.04(+0.54%) |
Sep 24, 2004 | 7.460 | 7.480 | 7.420 | 7.450 | 2,400 | -0.07(-0.93%) |
Sep 23, 2004 | 7.500 | 7.520 | 7.450 | 7.520 | 3,300 | +0.12(+1.62%) |
Sep 22, 2004 | 7.210 | 7.400 | 7.210 | 7.400 | 5,200 | +0.15(+2.07%) |
Sep 21, 2004 | 7.200 | 7.300 | 7.200 | 7.250 | 12,500 | -0.05(-0.68%) |
Sep 20, 2004 | 7.600 | 7.600 | 7.260 | 7.300 | 25,200 | -0.40(-5.19%) |
Sep 17, 2004 | 7.510 | 7.700 | 7.510 | 7.700 | 28,800 | +0.20(+2.67%) |
Sep 16, 2004 | 7.960 | 7.960 | 7.500 | 7.500 | 26,300 | -0.46(-5.78%) |
Sep 15, 2004 | 7.850 | 7.980 | 7.850 | 7.960 | 5,400 | -0.03(-0.38%) |
Sep 14, 2004 | 8.030 | 8.030 | 7.900 | 7.990 | 6,200 | -0.06(-0.75%) |
Sep 13, 2004 | 8.100 | 8.160 | 8.050 | 8.050 | 4,100 | -0.05(-0.62%) |
Sep 10, 2004 | 8.050 | 8.130 | 8.050 | 8.100 | 5,800 | -0.04(-0.49%) |
Sep 09, 2004 | 8.050 | 8.140 | 8.040 | 8.140 | 5,000 | +0.08(+0.99%) |
Sep 08, 2004 | 8.075 | 8.200 | 8.050 | 8.060 | 10,000 | -0.04(-0.49%) |
Sep 07, 2004 | 7.950 | 8.150 | 7.950 | 8.100 | 6,300 | +0.19(+2.40%) |
Sep 03, 2004 | 7.890 | 7.940 | 7.800 | 7.910 | 7,500 | +0.02(+0.25%) |
Sep 02, 2004 | 7.780 | 7.890 | 7.780 | 7.890 | 10,200 | +0.15(+1.94%) |
Sep 01, 2004 | 7.450 | 7.740 | 7.450 | 7.740 | 3,400 | +0.23(+3.06%) |
Aug 31, 2004 | 7.460 | 7.510 | 7.450 | 7.510 | 19,000 | +0.05(+0.67%) |
Aug 30, 2004 | 7.450 | 7.480 | 7.400 | 7.460 | 3,200 | +0.00(+0.00%) |
Aug 27, 2004 | 7.450 | 7.460 | 7.420 | 7.460 | 8,100 | +0.03(+0.40%) |
Aug 26, 2004 | 7.410 | 7.450 | 7.410 | 7.430 | 5,000 | +0.02(+0.27%) |
Aug 25, 2004 | 7.250 | 7.500 | 7.250 | 7.410 | 5,300 | +0.29(+4.07%) |
Aug 24, 2004 | 7.410 | 7.410 | 7.110 | 7.120 | 11,700 | -0.29(-3.91%) |
Aug 23, 2004 | 7.400 | 7.550 | 7.400 | 7.410 | 7,200 | +0.20(+2.77%) |
Aug 20, 2004 | 7.250 | 7.470 | 7.120 | 7.210 | 8,100 | -0.17(-2.30%) |
Aug 19, 2004 | 7.300 | 7.480 | 7.300 | 7.380 | 4,800 | +0.08(+1.10%) |
Aug 18, 2004 | 7.550 | 7.550 | 7.250 | 7.300 | 7,400 | -0.16(-2.14%) |
Aug 17, 2004 | 7.500 | 7.590 | 7.460 | 7.460 | 600 | -0.04(-0.53%) |
Aug 16, 2004 | 7.640 | 7.640 | 7.370 | 7.500 | 11,200 | -0.14(-1.83%) |
Aug 13, 2004 | 7.710 | 7.790 | 7.600 | 7.640 | 5,400 | -0.07(-0.91%) |
Aug 12, 2004 | 7.660 | 7.780 | 7.660 | 7.710 | 4,300 | +0.06(+0.76%) |
Aug 11, 2004 | 7.550 | 7.740 | 7.500 | 7.652 | 21,000 | +0.20(+2.71%) |
Aug 10, 2004 | 7.410 | 7.450 | 7.160 | 7.450 | 26,400 | +0.04(+0.54%) |
Aug 09, 2004 | 8.120 | 8.170 | 6.900 | 7.410 | 110,600 | -0.71(-8.74%) |
Aug 06, 2004 | 8.100 | 8.300 | 8.100 | 8.120 | 14,500 | -0.21(-2.52%) |
Aug 05, 2004 | 8.500 | 8.600 | 8.250 | 8.330 | 23,600 | -0.36(-4.14%) |
Aug 04, 2004 | 8.750 | 8.750 | 8.650 | 8.690 | 7,400 | -0.06(-0.69%) |
Aug 03, 2004 | 9.350 | 9.350 | 8.450 | 8.750 | 64,600 | -0.60(-6.42%) |
Aug 02, 2004 | 9.450 | 9.450 | 9.200 | 9.350 | 15,900 | -0.10(-1.06%) |
Jul 30, 2004 | 9.200 | 9.600 | 9.200 | 9.450 | 23,100 | +0.16(+1.72%) |
Jul 29, 2004 | 9.290 | 9.300 | 9.200 | 9.290 | 13,600 | +0.04(+0.43%) |
Jul 28, 2004 | 9.250 | 9.350 | 9.210 | 9.250 | 16,200 | +0.13(+1.41%) |
Jul 27, 2004 | 9.000 | 9.190 | 9.000 | 9.121 | 6,500 | +0.10(+1.13%) |
Jul 26, 2004 | 9.150 | 9.200 | 9.000 | 9.020 | 12,700 | -0.26(-2.80%) |
Jul 23, 2004 | 9.050 | 9.290 | 9.050 | 9.280 | 8,100 | +0.15(+1.64%) |
Jul 22, 2004 | 9.350 | 9.350 | 9.000 | 9.130 | 13,100 | -0.25(-2.67%) |
Jul 21, 2004 | 8.950 | 9.400 | 8.950 | 9.380 | 30,600 | +0.35(+3.88%) |
Jul 20, 2004 | 8.940 | 9.200 | 8.940 | 9.030 | 34,400 | +0.15(+1.69%) |
Jul 19, 2004 | 8.980 | 8.990 | 8.850 | 8.880 | 8,900 | -0.06(-0.67%) |
Jul 16, 2004 | 9.100 | 9.100 | 8.940 | 8.940 | 7,200 | -0.16(-1.76%) |
Jul 15, 2004 | 9.030 | 9.170 | 9.000 | 9.100 | 6,900 | +0.11(+1.22%) |
Jul 14, 2004 | 8.950 | 9.050 | 8.890 | 8.990 | 19,200 | +0.02(+0.22%) |
Jul 13, 2004 | 9.100 | 9.100 | 8.900 | 8.970 | 3,200 | -0.22(-2.39%) |
Jul 12, 2004 | 8.880 | 9.190 | 8.880 | 9.190 | 10,900 | +0.27(+3.03%) |
Jul 09, 2004 | 8.950 | 8.960 | 8.850 | 8.920 | 6,400 | -0.20(-2.19%) |
Jul 08, 2004 | 9.000 | 9.380 | 9.000 | 9.120 | 16,900 | +0.17(+1.90%) |
Jul 07, 2004 | 8.820 | 8.950 | 8.700 | 8.950 | 17,600 | +0.16(+1.82%) |
Jul 06, 2004 | 8.840 | 8.840 | 8.600 | 8.790 | 8,900 | -0.04(-0.45%) |
Jul 02, 2004 | 8.640 | 8.840 | 8.640 | 8.830 | 7,600 | +0.18(+2.08%) |