Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 8.200 | 8.220 | 8.068 | 8.068 | 76,488 | -0.13(-1.61%) |
Sep 29, 2004 | 8.075 | 8.226 | 8.022 | 8.200 | 36,805 | +0.13(+1.64%) |
Sep 28, 2004 | 7.936 | 8.088 | 7.923 | 8.068 | 516,787 | +0.11(+1.41%) |
Sep 27, 2004 | 8.088 | 8.088 | 7.949 | 7.956 | 62,856 | +0.00(+0.00%) |
Sep 24, 2004 | 7.890 | 7.982 | 7.883 | 7.956 | 38,168 | +0.04(+0.50%) |
Sep 23, 2004 | 7.916 | 7.976 | 7.903 | 7.916 | 45,135 | +0.07(+0.84%) |
Sep 22, 2004 | 8.081 | 8.081 | 7.764 | 7.850 | 37,562 | -0.27(-3.33%) |
Sep 21, 2004 | 8.081 | 8.147 | 8.055 | 8.121 | 56,040 | +0.07(+0.82%) |
Sep 20, 2004 | 7.890 | 8.088 | 7.890 | 8.055 | 60,130 | +0.10(+1.24%) |
Sep 17, 2004 | 8.055 | 8.055 | 7.877 | 7.956 | 86,939 | -0.10(-1.23%) |
Sep 16, 2004 | 8.035 | 8.108 | 8.015 | 8.055 | 30,443 | +0.04(+0.49%) |
Sep 15, 2004 | 8.022 | 8.081 | 7.916 | 8.015 | 110,870 | -0.05(-0.57%) |
Sep 14, 2004 | 8.121 | 8.154 | 8.022 | 8.061 | 104,054 | -0.09(-1.13%) |
Sep 13, 2004 | 7.943 | 8.220 | 7.943 | 8.154 | 176,301 | +0.28(+3.52%) |
Sep 10, 2004 | 7.989 | 8.028 | 7.857 | 7.877 | 31,655 | -0.09(-1.16%) |
Sep 09, 2004 | 7.725 | 8.147 | 7.692 | 7.969 | 43,318 | +0.18(+2.29%) |
Sep 08, 2004 | 8.101 | 8.134 | 7.771 | 7.791 | 41,197 | -0.28(-3.44%) |
Sep 07, 2004 | 8.147 | 8.240 | 7.929 | 8.068 | 48,922 | -0.08(-0.97%) |
Sep 03, 2004 | 8.187 | 8.226 | 8.035 | 8.147 | 34,836 | -0.01(-0.08%) |
Sep 02, 2004 | 7.857 | 8.154 | 7.817 | 8.154 | 28,626 | +0.27(+3.43%) |
Sep 01, 2004 | 7.896 | 7.923 | 7.751 | 7.883 | 34,684 | -0.05(-0.58%) |
Aug 31, 2004 | 7.956 | 8.042 | 7.883 | 7.929 | 78,002 | -0.07(-0.91%) |
Aug 30, 2004 | 7.850 | 8.002 | 7.824 | 8.002 | 46,498 | +0.18(+2.28%) |
Aug 27, 2004 | 7.560 | 7.824 | 7.560 | 7.824 | 71,641 | +0.23(+3.04%) |
Aug 26, 2004 | 7.546 | 7.659 | 7.527 | 7.593 | 35,442 | +0.05(+0.61%) |
Aug 25, 2004 | 7.573 | 7.586 | 7.414 | 7.546 | 63,311 | -0.03(-0.35%) |
Aug 24, 2004 | 7.500 | 7.672 | 7.500 | 7.573 | 72,853 | -0.13(-1.63%) |
Aug 23, 2004 | 7.758 | 7.758 | 7.362 | 7.698 | 159,792 | -0.16(-2.02%) |
Aug 20, 2004 | 7.758 | 7.903 | 7.725 | 7.857 | 110,112 | +0.09(+1.10%) |
Aug 19, 2004 | 7.764 | 7.811 | 7.698 | 7.771 | 76,488 | +0.02(+0.26%) |
Aug 18, 2004 | 7.824 | 7.910 | 7.692 | 7.751 | 115,413 | -0.11(-1.34%) |
Aug 17, 2004 | 8.022 | 8.022 | 7.751 | 7.857 | 99,358 | -0.13(-1.65%) |
Aug 16, 2004 | 7.956 | 8.022 | 7.943 | 7.989 | 38,471 | +0.09(+1.17%) |
Aug 13, 2004 | 7.929 | 7.969 | 7.791 | 7.896 | 28,777 | -0.02(-0.25%) |
Aug 12, 2004 | 8.055 | 8.068 | 7.877 | 7.916 | 51,648 | -0.17(-2.04%) |
Aug 11, 2004 | 8.081 | 8.240 | 7.956 | 8.081 | 37,411 | +0.00(+0.00%) |
Aug 10, 2004 | 8.200 | 8.253 | 8.015 | 8.081 | 40,137 | -0.10(-1.21%) |
Aug 09, 2004 | 8.253 | 8.299 | 8.174 | 8.180 | 64,068 | -0.06(-0.72%) |
Aug 06, 2004 | 8.154 | 8.312 | 8.055 | 8.240 | 59,675 | +0.02(+0.24%) |
Aug 05, 2004 | 8.174 | 8.319 | 8.121 | 8.220 | 44,984 | +0.03(+0.32%) |
Aug 04, 2004 | 8.207 | 8.378 | 8.101 | 8.193 | 49,830 | -0.03(-0.40%) |
Aug 03, 2004 | 8.352 | 8.398 | 8.226 | 8.226 | 24,991 | -0.19(-2.27%) |
Aug 02, 2004 | 8.352 | 8.484 | 8.339 | 8.418 | 109,658 | +0.03(+0.31%) |
Jul 30, 2004 | 8.187 | 8.392 | 8.088 | 8.392 | 60,887 | +0.18(+2.17%) |
Jul 29, 2004 | 8.055 | 8.253 | 8.009 | 8.213 | 112,990 | +0.16(+1.97%) |
Jul 28, 2004 | 8.154 | 8.154 | 8.009 | 8.055 | 99,510 | -0.15(-1.77%) |
Jul 27, 2004 | 8.154 | 8.352 | 8.088 | 8.200 | 52,708 | +0.03(+0.32%) |
Jul 26, 2004 | 8.385 | 8.425 | 8.134 | 8.174 | 56,343 | -0.28(-3.28%) |
Jul 23, 2004 | 8.451 | 8.583 | 8.385 | 8.451 | 117,837 | -0.01(-0.08%) |
Jul 22, 2004 | 8.392 | 8.458 | 8.094 | 8.458 | 65,734 | +0.00(+0.00%) |
Jul 21, 2004 | 8.484 | 8.570 | 8.418 | 8.458 | 91,634 | -0.06(-0.70%) |
Jul 20, 2004 | 8.174 | 8.517 | 8.121 | 8.517 | 99,964 | +0.34(+4.20%) |
Jul 19, 2004 | 8.187 | 8.266 | 8.114 | 8.174 | 56,949 | -0.02(-0.24%) |
Jul 16, 2004 | 8.464 | 8.464 | 8.187 | 8.193 | 46,801 | -0.27(-3.20%) |
Jul 15, 2004 | 8.451 | 8.583 | 8.385 | 8.464 | 114,959 | +0.01(+0.16%) |
Jul 14, 2004 | 8.451 | 8.504 | 8.385 | 8.451 | 78,154 | -0.07(-0.78%) |
Jul 13, 2004 | 8.392 | 8.576 | 8.286 | 8.517 | 41,046 | +0.07(+0.78%) |
Jul 12, 2004 | 8.484 | 8.543 | 8.385 | 8.451 | 106,780 | -0.06(-0.70%) |
Jul 09, 2004 | 8.497 | 8.583 | 8.477 | 8.510 | 36,653 | +0.01(+0.08%) |
Jul 08, 2004 | 8.385 | 8.583 | 8.339 | 8.504 | 101,176 | -0.01(-0.16%) |
Jul 07, 2004 | 8.649 | 8.649 | 8.352 | 8.517 | 85,424 | -0.17(-1.90%) |
Jul 06, 2004 | 8.708 | 8.715 | 8.385 | 8.682 | 127,985 | -0.03(-0.38%) |
Jul 02, 2004 | 8.451 | 8.715 | 8.392 | 8.715 | 57,706 | +0.30(+3.53%) |