Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 8.364 | 8.426 | 8.231 | 8.426 | 16,194 | +0.06(+0.74%) |
Sep 29, 2004 | 8.277 | 8.380 | 8.246 | 8.364 | 11,706 | +0.09(+1.05%) |
Sep 28, 2004 | 8.339 | 8.344 | 8.267 | 8.277 | 18,340 | +0.05(+0.62%) |
Sep 27, 2004 | 8.293 | 8.293 | 8.216 | 8.226 | 13,462 | -0.05(-0.62%) |
Sep 24, 2004 | 8.344 | 8.380 | 8.277 | 8.277 | 29,462 | -0.08(-0.92%) |
Sep 23, 2004 | 8.339 | 8.354 | 8.282 | 8.354 | 20,877 | +0.04(+0.43%) |
Sep 22, 2004 | 8.462 | 8.539 | 8.282 | 8.318 | 62,046 | -0.34(-3.96%) |
Sep 21, 2004 | 8.518 | 8.662 | 8.482 | 8.662 | 10,341 | +0.14(+1.68%) |
Sep 20, 2004 | 8.605 | 8.651 | 8.482 | 8.518 | 6,438 | +0.01(+0.06%) |
Sep 17, 2004 | 8.769 | 8.769 | 8.457 | 8.513 | 83,509 | -0.05(-0.54%) |
Sep 16, 2004 | 8.641 | 8.692 | 8.533 | 8.559 | 37,813 | +0.00(+0.00%) |
Sep 15, 2004 | 8.585 | 8.713 | 8.508 | 8.559 | 47,998 | -0.08(-0.89%) |
Sep 14, 2004 | 8.600 | 8.636 | 8.446 | 8.636 | 46,437 | +0.01(+0.06%) |
Sep 13, 2004 | 8.687 | 8.713 | 8.508 | 8.631 | 43,900 | +0.01(+0.06%) |
Sep 10, 2004 | 8.380 | 8.651 | 8.359 | 8.626 | 39,803 | +0.12(+1.45%) |
Sep 09, 2004 | 8.482 | 8.574 | 8.323 | 8.503 | 31,413 | +0.02(+0.24%) |
Sep 08, 2004 | 8.457 | 8.482 | 8.313 | 8.482 | 54,801 | +0.03(+0.30%) |
Sep 07, 2004 | 8.400 | 8.457 | 8.313 | 8.457 | 33,811 | +0.17(+2.10%) |
Sep 03, 2004 | 8.318 | 8.457 | 8.272 | 8.282 | 43,705 | -0.10(-1.22%) |
Sep 02, 2004 | 8.431 | 8.482 | 8.323 | 8.385 | 45,071 | +0.05(+0.61%) |
Sep 01, 2004 | 8.349 | 8.672 | 8.262 | 8.334 | 92,094 | -0.02(-0.18%) |
Aug 31, 2004 | 8.334 | 8.354 | 8.267 | 8.349 | 16,779 | -0.01(-0.12%) |
Aug 30, 2004 | 8.200 | 8.369 | 8.200 | 8.359 | 25,560 | -0.02(-0.18%) |
Aug 27, 2004 | 8.380 | 8.380 | 8.226 | 8.375 | 48,583 | +0.06(+0.68%) |
Aug 26, 2004 | 8.303 | 8.395 | 8.298 | 8.318 | 53,461 | +0.02(+0.19%) |
Aug 25, 2004 | 8.226 | 8.303 | 8.175 | 8.303 | 80,972 | +0.07(+0.87%) |
Aug 24, 2004 | 8.180 | 8.287 | 8.180 | 8.231 | 32,779 | +0.02(+0.25%) |
Aug 23, 2004 | 8.252 | 8.298 | 8.205 | 8.211 | 50,944 | -0.05(-0.62%) |
Aug 20, 2004 | 8.262 | 8.277 | 8.200 | 8.262 | 31,989 | +0.09(+1.07%) |
Aug 19, 2004 | 8.257 | 8.277 | 8.175 | 8.175 | 38,827 | -0.09(-1.12%) |
Aug 18, 2004 | 8.154 | 8.287 | 8.154 | 8.267 | 60,680 | -0.01(-0.06%) |
Aug 17, 2004 | 8.175 | 8.272 | 8.129 | 8.272 | 29,072 | +0.04(+0.50%) |
Aug 16, 2004 | 8.277 | 8.277 | 8.129 | 8.231 | 40,193 | -0.01(-0.06%) |
Aug 13, 2004 | 8.246 | 8.298 | 8.211 | 8.236 | 117,264 | +0.18(+2.23%) |
Aug 12, 2004 | 8.154 | 8.252 | 8.047 | 8.057 | 39,413 | -0.10(-1.26%) |
Aug 11, 2004 | 8.129 | 8.236 | 8.072 | 8.159 | 24,389 | -0.06(-0.75%) |
Aug 10, 2004 | 8.272 | 8.272 | 8.098 | 8.221 | 32,584 | +0.12(+1.52%) |
Aug 09, 2004 | 8.098 | 8.221 | 8.072 | 8.098 | 29,267 | +0.07(+0.83%) |
Aug 06, 2004 | 8.123 | 8.231 | 7.975 | 8.031 | 51,510 | -0.09(-1.14%) |
Aug 05, 2004 | 8.154 | 8.282 | 8.123 | 8.123 | 34,145 | -0.04(-0.44%) |
Aug 04, 2004 | 8.129 | 8.272 | 8.123 | 8.159 | 24,974 | -0.02(-0.19%) |
Aug 03, 2004 | 8.129 | 8.303 | 8.123 | 8.175 | 43,873 | -0.11(-1.30%) |
Aug 02, 2004 | 8.287 | 8.354 | 8.144 | 8.282 | 67,704 | +0.07(+0.81%) |
Jul 30, 2004 | 8.369 | 8.405 | 8.195 | 8.216 | 138,921 | -0.13(-1.60%) |
Jul 29, 2004 | 8.303 | 8.354 | 8.200 | 8.349 | 122,727 | +0.09(+1.12%) |
Jul 28, 2004 | 8.200 | 8.303 | 8.190 | 8.257 | 38,437 | -0.04(-0.49%) |
Jul 27, 2004 | 8.277 | 8.313 | 8.241 | 8.298 | 109,654 | +0.05(+0.62%) |
Jul 26, 2004 | 8.252 | 8.277 | 8.226 | 8.246 | 48,388 | +0.02(+0.25%) |
Jul 23, 2004 | 8.159 | 8.257 | 8.149 | 8.226 | 57,949 | +0.08(+0.94%) |
Jul 22, 2004 | 8.098 | 8.185 | 8.082 | 8.149 | 45,461 | +0.05(+0.57%) |
Jul 21, 2004 | 8.257 | 8.277 | 8.103 | 8.103 | 56,973 | -0.17(-2.11%) |
Jul 20, 2004 | 8.200 | 8.313 | 8.103 | 8.277 | 47,998 | +0.09(+1.06%) |
Jul 19, 2004 | 8.257 | 8.257 | 8.093 | 8.190 | 17,755 | +0.09(+1.14%) |
Jul 16, 2004 | 8.298 | 8.298 | 8.098 | 8.098 | 22,438 | -0.05(-0.63%) |
Jul 15, 2004 | 8.246 | 8.303 | 8.149 | 8.149 | 55,217 | +0.03(+0.32%) |
Jul 14, 2004 | 8.226 | 8.298 | 8.123 | 8.123 | 42,144 | -0.13(-1.55%) |
Jul 13, 2004 | 8.431 | 8.431 | 8.236 | 8.252 | 71,607 | -0.01(-0.06%) |
Jul 12, 2004 | 8.426 | 8.426 | 8.200 | 8.257 | 33,559 | +0.06(+0.69%) |
Jul 09, 2004 | 8.200 | 8.282 | 8.200 | 8.200 | 24,194 | -0.09(-1.05%) |
Jul 08, 2004 | 8.364 | 8.508 | 8.287 | 8.287 | 102,045 | -0.17(-2.06%) |
Jul 07, 2004 | 8.257 | 8.533 | 8.257 | 8.462 | 46,047 | +0.20(+2.42%) |
Jul 06, 2004 | 8.180 | 8.400 | 8.164 | 8.262 | 47,217 | -0.14(-1.71%) |
Jul 02, 2004 | 8.313 | 8.405 | 8.313 | 8.405 | 17,950 | +0.09(+1.11%) |