Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 8.541 | 8.865 | 8.504 | 8.762 | 519,847 | +0.16(+1.91%) |
Sep 29, 2004 | 8.649 | 8.790 | 8.593 | 8.598 | 498,942 | -0.09(-1.03%) |
Sep 28, 2004 | 8.448 | 8.715 | 8.438 | 8.687 | 750,866 | +0.36(+4.28%) |
Sep 27, 2004 | 8.415 | 8.434 | 8.321 | 8.330 | 229,952 | -0.11(-1.33%) |
Sep 24, 2004 | 8.391 | 8.560 | 8.382 | 8.443 | 606,239 | +0.11(+1.35%) |
Sep 23, 2004 | 8.344 | 8.396 | 8.260 | 8.330 | 184,943 | -0.01(-0.17%) |
Sep 22, 2004 | 8.321 | 8.391 | 8.251 | 8.344 | 354,528 | +0.03(+0.34%) |
Sep 21, 2004 | 8.298 | 8.340 | 8.241 | 8.316 | 301,626 | +0.02(+0.23%) |
Sep 20, 2004 | 8.087 | 8.344 | 8.087 | 8.298 | 1,209,279 | +0.19(+2.31%) |
Sep 17, 2004 | 8.251 | 8.251 | 8.059 | 8.110 | 470,144 | -0.09(-1.09%) |
Sep 16, 2004 | 8.213 | 8.279 | 8.148 | 8.199 | 220,353 | -0.01(-0.17%) |
Sep 15, 2004 | 8.180 | 8.232 | 8.162 | 8.213 | 251,284 | +0.01(+0.11%) |
Sep 14, 2004 | 8.354 | 8.359 | 8.157 | 8.204 | 354,101 | -0.10(-1.24%) |
Sep 13, 2004 | 8.344 | 8.429 | 8.255 | 8.307 | 192,196 | +0.01(+0.11%) |
Sep 10, 2004 | 8.288 | 8.377 | 8.176 | 8.298 | 562,723 | +0.01(+0.11%) |
Sep 09, 2004 | 8.251 | 8.405 | 8.246 | 8.288 | 839,605 | +0.15(+1.84%) |
Sep 08, 2004 | 8.391 | 8.443 | 8.129 | 8.138 | 385,032 | -0.30(-3.50%) |
Sep 07, 2004 | 8.321 | 8.551 | 8.321 | 8.434 | 556,537 | +0.23(+2.74%) |
Sep 03, 2004 | 8.241 | 8.340 | 8.016 | 8.209 | 137,587 | -0.03(-0.40%) |
Sep 02, 2004 | 7.857 | 8.251 | 7.857 | 8.241 | 245,098 | +0.38(+4.89%) |
Sep 01, 2004 | 7.979 | 7.984 | 7.758 | 7.857 | 364,980 | -0.16(-2.05%) |
Aug 31, 2004 | 8.251 | 8.269 | 7.951 | 8.021 | 292,240 | -0.18(-2.23%) |
Aug 30, 2004 | 8.204 | 8.302 | 8.110 | 8.204 | 182,597 | -0.07(-0.85%) |
Aug 27, 2004 | 7.969 | 8.316 | 7.969 | 8.274 | 850,484 | +0.35(+4.44%) |
Aug 26, 2004 | 8.040 | 8.082 | 7.890 | 7.923 | 338,529 | -0.13(-1.63%) |
Aug 25, 2004 | 8.035 | 8.129 | 7.979 | 8.054 | 303,972 | +0.02(+0.23%) |
Aug 24, 2004 | 8.134 | 8.213 | 7.984 | 8.035 | 385,032 | -0.05(-0.64%) |
Aug 23, 2004 | 8.199 | 8.209 | 7.993 | 8.087 | 162,332 | -0.11(-1.37%) |
Aug 20, 2004 | 7.965 | 8.237 | 7.965 | 8.199 | 162,758 | +0.24(+3.06%) |
Aug 19, 2004 | 8.180 | 8.246 | 7.876 | 7.955 | 129,908 | -0.29(-3.52%) |
Aug 18, 2004 | 7.946 | 8.246 | 7.923 | 8.246 | 144,200 | +0.23(+2.93%) |
Aug 17, 2004 | 8.204 | 8.204 | 7.918 | 8.012 | 117,322 | -0.12(-1.44%) |
Aug 16, 2004 | 7.965 | 8.185 | 7.965 | 8.129 | 119,882 | +0.21(+2.66%) |
Aug 13, 2004 | 7.969 | 8.021 | 7.824 | 7.918 | 111,990 | +0.02(+0.24%) |
Aug 12, 2004 | 7.993 | 8.087 | 7.876 | 7.899 | 269,629 | -0.21(-2.60%) |
Aug 11, 2004 | 8.110 | 8.199 | 7.988 | 8.110 | 169,584 | -0.06(-0.75%) |
Aug 10, 2004 | 8.016 | 8.255 | 7.998 | 8.171 | 122,229 | +0.19(+2.41%) |
Aug 09, 2004 | 8.016 | 8.026 | 7.852 | 7.979 | 337,036 | -0.00(-0.06%) |
Aug 06, 2004 | 8.260 | 8.298 | 7.960 | 7.984 | 382,259 | -0.30(-3.57%) |
Aug 05, 2004 | 8.532 | 8.565 | 8.260 | 8.279 | 257,043 | -0.28(-3.23%) |
Aug 04, 2004 | 8.391 | 8.574 | 8.204 | 8.555 | 657,008 | +0.12(+1.39%) |
Aug 03, 2004 | 8.419 | 8.579 | 8.330 | 8.438 | 292,667 | -0.00(-0.06%) |
Aug 02, 2004 | 8.485 | 8.504 | 8.293 | 8.443 | 161,478 | -0.09(-1.04%) |
Jul 30, 2004 | 8.518 | 8.532 | 8.396 | 8.532 | 212,674 | +0.01(+0.17%) |
Jul 29, 2004 | 8.532 | 8.551 | 8.415 | 8.518 | 249,151 | -0.01(-0.16%) |
Jul 28, 2004 | 8.509 | 8.579 | 8.396 | 8.532 | 325,944 | -0.04(-0.49%) |
Jul 27, 2004 | 8.621 | 8.626 | 8.555 | 8.574 | 595,360 | -0.00(-0.05%) |
Jul 26, 2004 | 8.598 | 8.630 | 8.541 | 8.579 | 593,867 | +0.02(+0.27%) |
Jul 23, 2004 | 8.485 | 8.626 | 8.438 | 8.555 | 486,996 | +0.09(+1.11%) |
Jul 22, 2004 | 8.391 | 8.509 | 8.274 | 8.462 | 681,539 | +0.05(+0.56%) |
Jul 21, 2004 | 8.649 | 8.649 | 8.415 | 8.415 | 401,457 | -0.23(-2.71%) |
Jul 20, 2004 | 8.663 | 8.673 | 8.626 | 8.649 | 334,476 | -0.02(-0.27%) |
Jul 19, 2004 | 8.720 | 8.799 | 8.673 | 8.673 | 443,907 | -0.05(-0.54%) |
Jul 16, 2004 | 8.705 | 8.748 | 8.621 | 8.720 | 410,630 | +0.01(+0.16%) |
Jul 15, 2004 | 8.743 | 8.851 | 8.701 | 8.705 | 548,857 | -0.05(-0.59%) |
Jul 14, 2004 | 8.363 | 8.823 | 8.344 | 8.757 | 1,135,472 | +0.40(+4.77%) |
Jul 13, 2004 | 8.344 | 8.415 | 8.344 | 8.359 | 207,341 | +0.01(+0.17%) |
Jul 12, 2004 | 8.316 | 8.405 | 8.316 | 8.344 | 185,370 | +0.03(+0.39%) |
Jul 09, 2004 | 8.251 | 8.326 | 8.166 | 8.312 | 279,868 | +0.08(+1.03%) |
Jul 08, 2004 | 8.302 | 8.457 | 8.227 | 8.227 | 447,960 | -0.08(-0.90%) |
Jul 07, 2004 | 8.157 | 8.302 | 8.157 | 8.302 | 253,630 | +0.15(+1.78%) |
Jul 06, 2004 | 8.157 | 8.246 | 8.087 | 8.157 | 215,447 | -0.04(-0.46%) |
Jul 02, 2004 | 8.316 | 8.316 | 8.157 | 8.194 | 248,297 | -0.13(-1.58%) |