Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 8.300 | 8.349 | 8.194 | 8.194 | 390,787 | -0.18(-2.12%) |
Sep 29, 2004 | 8.096 | 8.385 | 8.096 | 8.371 | 466,951 | +0.22(+2.67%) |
Sep 28, 2004 | 8.074 | 8.172 | 8.074 | 8.154 | 511,704 | +0.08(+0.99%) |
Sep 27, 2004 | 8.132 | 8.216 | 8.047 | 8.074 | 678,726 | -0.14(-1.73%) |
Sep 24, 2004 | 8.069 | 8.269 | 7.994 | 8.216 | 448,206 | +0.22(+2.72%) |
Sep 23, 2004 | 7.998 | 8.069 | 7.994 | 7.998 | 301,112 | -0.03(-0.39%) |
Sep 22, 2004 | 8.149 | 8.287 | 8.029 | 8.029 | 390,618 | -0.29(-3.47%) |
Sep 21, 2004 | 8.172 | 8.336 | 8.172 | 8.318 | 246,732 | +0.11(+1.30%) |
Sep 20, 2004 | 8.225 | 8.314 | 8.136 | 8.211 | 214,308 | -0.06(-0.70%) |
Sep 17, 2004 | 8.194 | 8.287 | 8.052 | 8.269 | 496,674 | +0.15(+1.80%) |
Sep 16, 2004 | 8.189 | 8.189 | 8.038 | 8.123 | 228,662 | -0.07(-0.81%) |
Sep 15, 2004 | 8.234 | 8.234 | 8.105 | 8.189 | 386,902 | +0.03(+0.33%) |
Sep 14, 2004 | 8.176 | 8.216 | 8.092 | 8.163 | 405,817 | -0.00(-0.05%) |
Sep 13, 2004 | 8.069 | 8.172 | 8.043 | 8.167 | 281,522 | +0.12(+1.55%) |
Sep 10, 2004 | 8.052 | 8.140 | 7.914 | 8.043 | 382,005 | -0.05(-0.60%) |
Sep 09, 2004 | 8.056 | 8.145 | 7.949 | 8.092 | 425,407 | +0.06(+0.72%) |
Sep 08, 2004 | 8.078 | 8.140 | 8.012 | 8.034 | 244,199 | +0.03(+0.33%) |
Sep 07, 2004 | 8.105 | 8.105 | 7.883 | 8.007 | 271,220 | +0.06(+0.78%) |
Sep 03, 2004 | 7.989 | 8.016 | 7.821 | 7.945 | 267,505 | -0.02(-0.22%) |
Sep 02, 2004 | 7.847 | 7.963 | 7.803 | 7.963 | 385,214 | +0.15(+1.93%) |
Sep 01, 2004 | 7.750 | 8.052 | 7.723 | 7.812 | 228,156 | +0.02(+0.28%) |
Aug 31, 2004 | 7.763 | 7.852 | 7.723 | 7.790 | 515,589 | +0.07(+0.86%) |
Aug 30, 2004 | 7.874 | 7.914 | 7.683 | 7.723 | 493,803 | -0.21(-2.69%) |
Aug 27, 2004 | 7.856 | 7.981 | 7.847 | 7.936 | 285,912 | +0.08(+0.96%) |
Aug 26, 2004 | 7.861 | 7.918 | 7.816 | 7.861 | 311,582 | +0.00(+0.06%) |
Aug 25, 2004 | 7.758 | 7.856 | 7.630 | 7.856 | 297,734 | +0.12(+1.61%) |
Aug 24, 2004 | 7.941 | 8.118 | 7.679 | 7.732 | 492,790 | -0.04(-0.51%) |
Aug 23, 2004 | 8.189 | 8.305 | 7.714 | 7.772 | 418,821 | +2.47(+46.70%) |
Aug 20, 2004 | 5.252 | 5.298 | 5.187 | 5.298 | 350,087 | +0.08(+1.53%) |
Aug 19, 2004 | 5.256 | 5.278 | 5.179 | 5.218 | 644,697 | -0.05(-0.96%) |
Aug 18, 2004 | 5.181 | 5.282 | 5.158 | 5.268 | 319,463 | +0.07(+1.29%) |
Aug 17, 2004 | 5.266 | 5.276 | 5.173 | 5.201 | 311,075 | -0.04(-0.72%) |
Aug 16, 2004 | 5.148 | 5.252 | 5.124 | 5.238 | 351,607 | +0.11(+2.19%) |
Aug 13, 2004 | 5.288 | 5.288 | 5.100 | 5.126 | 621,898 | -0.11(-2.15%) |
Aug 12, 2004 | 5.300 | 5.448 | 5.238 | 5.238 | 408,603 | -0.10(-1.85%) |
Aug 11, 2004 | 5.339 | 5.367 | 5.211 | 5.337 | 544,636 | +0.01(+0.26%) |
Aug 10, 2004 | 5.146 | 5.339 | 5.142 | 5.323 | 257,878 | +0.17(+3.29%) |
Aug 09, 2004 | 5.116 | 5.191 | 5.053 | 5.154 | 225,454 | +0.08(+1.56%) |
Aug 06, 2004 | 5.260 | 5.282 | 5.075 | 5.075 | 339,194 | -0.23(-4.25%) |
Aug 05, 2004 | 5.379 | 5.396 | 5.290 | 5.300 | 781,743 | -0.11(-2.11%) |
Aug 04, 2004 | 5.319 | 5.420 | 5.266 | 5.414 | 705,747 | +0.06(+1.18%) |
Aug 03, 2004 | 5.428 | 5.428 | 5.333 | 5.351 | 409,363 | -0.07(-1.31%) |
Aug 02, 2004 | 5.292 | 5.428 | 5.258 | 5.422 | 491,945 | +0.09(+1.70%) |
Jul 30, 2004 | 5.408 | 5.424 | 5.302 | 5.331 | 699,160 | -0.07(-1.28%) |
Jul 29, 2004 | 5.386 | 5.428 | 5.355 | 5.400 | 679,148 | +0.07(+1.41%) |
Jul 28, 2004 | 5.268 | 5.392 | 5.161 | 5.325 | 809,101 | +0.05(+0.97%) |
Jul 27, 2004 | 5.254 | 5.313 | 5.231 | 5.274 | 705,747 | +0.06(+1.14%) |
Jul 26, 2004 | 5.169 | 5.258 | 5.152 | 5.215 | 982,118 | +0.11(+2.17%) |
Jul 23, 2004 | 5.254 | 5.254 | 5.090 | 5.104 | 734,119 | -0.10(-2.01%) |
Jul 22, 2004 | 5.250 | 5.280 | 4.994 | 5.209 | 514,237 | +0.00(+0.08%) |
Jul 21, 2004 | 5.286 | 5.357 | 5.203 | 5.205 | 635,071 | -0.08(-1.53%) |
Jul 20, 2004 | 5.211 | 5.311 | 5.185 | 5.286 | 309,809 | +0.11(+2.17%) |
Jul 19, 2004 | 5.154 | 5.234 | 5.102 | 5.173 | 335,901 | +0.06(+1.14%) |
Jul 16, 2004 | 5.233 | 5.268 | 5.108 | 5.115 | 463,827 | -0.09(-1.65%) |
Jul 15, 2004 | 5.193 | 5.290 | 5.124 | 5.201 | 266,745 | +0.08(+1.54%) |
Jul 14, 2004 | 5.171 | 5.248 | 5.114 | 5.122 | 359,459 | -0.07(-1.37%) |
Jul 13, 2004 | 5.152 | 5.248 | 5.150 | 5.193 | 351,100 | +0.08(+1.58%) |
Jul 12, 2004 | 5.146 | 5.191 | 5.104 | 5.112 | 313,862 | -0.06(-1.14%) |
Jul 09, 2004 | 5.152 | 5.205 | 5.073 | 5.171 | 357,180 | -0.00(-0.04%) |
Jul 08, 2004 | 5.274 | 5.329 | 5.160 | 5.173 | 1,126,510 | -0.12(-2.20%) |
Jul 07, 2004 | 5.323 | 5.377 | 5.280 | 5.290 | 644,697 | +0.00(+0.00%) |
Jul 06, 2004 | 5.408 | 5.408 | 5.276 | 5.290 | 744,251 | -0.10(-1.83%) |
Jul 02, 2004 | 5.349 | 5.388 | 5.327 | 5.388 | 443,815 | +0.04(+0.74%) |