Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 8.760 | 9.000 | 8.660 | 9.000 | 260,800 | +0.10(+1.12%) |
Sep 29, 2004 | 8.780 | 8.900 | 8.550 | 8.900 | 388,300 | +0.23(+2.65%) |
Sep 28, 2004 | 8.900 | 8.940 | 8.310 | 8.670 | 732,000 | -0.07(-0.80%) |
Sep 27, 2004 | 8.430 | 8.990 | 8.320 | 8.740 | 638,600 | +0.33(+3.92%) |
Sep 24, 2004 | 7.850 | 8.470 | 7.820 | 8.410 | 675,600 | +0.68(+8.80%) |
Sep 23, 2004 | 7.450 | 7.910 | 7.390 | 7.730 | 600,500 | +0.31(+4.18%) |
Sep 22, 2004 | 7.450 | 7.450 | 7.060 | 7.420 | 211,100 | +0.01(+0.13%) |
Sep 21, 2004 | 7.490 | 7.500 | 7.410 | 7.410 | 393,700 | -0.02(-0.27%) |
Sep 20, 2004 | 7.460 | 7.560 | 7.400 | 7.430 | 97,200 | -0.09(-1.20%) |
Sep 17, 2004 | 7.590 | 7.820 | 7.280 | 7.520 | 297,100 | +0.05(+0.67%) |
Sep 16, 2004 | 7.460 | 7.510 | 7.350 | 7.470 | 174,800 | +0.07(+0.95%) |
Sep 15, 2004 | 7.380 | 7.400 | 7.270 | 7.400 | 130,200 | +0.08(+1.09%) |
Sep 14, 2004 | 7.240 | 7.450 | 7.210 | 7.320 | 296,500 | +0.07(+0.97%) |
Sep 13, 2004 | 7.250 | 7.350 | 7.170 | 7.250 | 421,000 | +0.02(+0.28%) |
Sep 10, 2004 | 6.990 | 7.240 | 6.980 | 7.230 | 152,400 | +0.18(+2.55%) |
Sep 09, 2004 | 6.770 | 7.100 | 6.730 | 7.050 | 164,300 | +0.33(+4.91%) |
Sep 08, 2004 | 6.560 | 6.870 | 6.560 | 6.720 | 100,400 | +0.13(+1.97%) |
Sep 07, 2004 | 6.610 | 6.680 | 6.500 | 6.590 | 47,100 | +0.05(+0.76%) |
Sep 03, 2004 | 6.500 | 6.620 | 6.500 | 6.540 | 76,100 | -0.01(-0.15%) |
Sep 02, 2004 | 6.540 | 6.600 | 6.470 | 6.550 | 138,400 | -0.03(-0.46%) |
Sep 01, 2004 | 6.550 | 7.130 | 6.520 | 6.580 | 215,000 | +0.08(+1.23%) |
Aug 31, 2004 | 6.550 | 6.590 | 6.430 | 6.500 | 138,300 | +0.02(+0.31%) |
Aug 30, 2004 | 6.620 | 6.620 | 6.460 | 6.480 | 106,400 | -0.11(-1.67%) |
Aug 27, 2004 | 6.370 | 6.630 | 6.370 | 6.590 | 79,500 | +0.15(+2.33%) |
Aug 26, 2004 | 6.460 | 6.530 | 6.300 | 6.440 | 125,400 | -0.10(-1.53%) |
Aug 25, 2004 | 6.400 | 6.600 | 6.260 | 6.540 | 132,400 | +0.19(+2.99%) |
Aug 24, 2004 | 6.300 | 6.390 | 6.100 | 6.350 | 160,900 | +0.13(+2.09%) |
Aug 23, 2004 | 6.230 | 6.330 | 6.210 | 6.220 | 121,000 | +0.04(+0.65%) |
Aug 20, 2004 | 6.090 | 6.270 | 5.960 | 6.180 | 208,700 | +0.10(+1.64%) |
Aug 19, 2004 | 6.190 | 6.230 | 6.040 | 6.080 | 180,600 | -0.22(-3.49%) |
Aug 18, 2004 | 6.120 | 6.330 | 6.100 | 6.300 | 116,900 | +0.16(+2.61%) |
Aug 17, 2004 | 6.190 | 6.330 | 6.100 | 6.140 | 136,900 | -0.03(-0.49%) |
Aug 16, 2004 | 6.090 | 6.330 | 6.050 | 6.170 | 165,400 | +0.12(+1.98%) |
Aug 13, 2004 | 6.090 | 6.420 | 5.970 | 6.050 | 444,400 | +0.12(+2.02%) |
Aug 12, 2004 | 5.510 | 6.060 | 5.510 | 5.930 | 1,019,300 | +0.43(+7.82%) |
Aug 11, 2004 | 5.530 | 5.610 | 5.290 | 5.500 | 744,900 | -0.07(-1.26%) |
Aug 10, 2004 | 5.780 | 5.780 | 5.500 | 5.570 | 503,300 | -0.16(-2.79%) |
Aug 09, 2004 | 5.960 | 6.080 | 5.700 | 5.730 | 446,200 | -0.27(-4.50%) |
Aug 06, 2004 | 6.410 | 6.410 | 5.960 | 6.000 | 374,800 | -0.36(-5.66%) |
Aug 05, 2004 | 6.700 | 6.770 | 6.360 | 6.360 | 260,200 | -0.26(-3.93%) |
Aug 04, 2004 | 7.160 | 7.230 | 6.530 | 6.620 | 622,000 | -0.33(-4.75%) |
Aug 03, 2004 | 7.450 | 7.590 | 6.950 | 6.950 | 543,200 | -0.55(-7.33%) |
Aug 02, 2004 | 7.130 | 7.670 | 7.030 | 7.500 | 531,600 | +0.50(+7.14%) |
Jul 30, 2004 | 6.890 | 7.080 | 6.210 | 7.000 | 1,343,600 | +0.16(+2.34%) |
Jul 29, 2004 | 7.540 | 7.540 | 6.650 | 6.840 | 894,600 | -0.66(-8.80%) |
Jul 28, 2004 | 7.680 | 7.740 | 6.860 | 7.500 | 852,000 | -0.03(-0.40%) |
Jul 27, 2004 | 7.750 | 8.000 | 7.510 | 7.530 | 668,700 | -0.20(-2.59%) |
Jul 26, 2004 | 7.990 | 8.080 | 7.690 | 7.730 | 370,600 | +0.06(+0.78%) |
Jul 23, 2004 | 8.000 | 8.000 | 7.640 | 7.670 | 123,100 | -0.42(-5.19%) |
Jul 22, 2004 | 8.080 | 8.270 | 7.770 | 8.090 | 450,700 | -0.01(-0.12%) |
Jul 21, 2004 | 8.010 | 8.390 | 8.010 | 8.100 | 268,700 | -0.01(-0.12%) |
Jul 20, 2004 | 8.110 | 8.180 | 8.020 | 8.110 | 174,800 | -0.00(-0.01%) |
Jul 19, 2004 | 7.910 | 8.160 | 7.910 | 8.111 | 912,900 | +0.08(+1.01%) |
Jul 16, 2004 | 8.010 | 8.060 | 7.950 | 8.030 | 241,600 | +0.11(+1.39%) |
Jul 15, 2004 | 8.050 | 8.050 | 7.900 | 7.920 | 111,000 | +0.02(+0.25%) |
Jul 14, 2004 | 8.050 | 8.050 | 7.810 | 7.900 | 218,300 | -0.11(-1.37%) |
Jul 13, 2004 | 7.730 | 8.100 | 7.730 | 8.010 | 457,100 | +0.28(+3.62%) |
Jul 12, 2004 | 7.610 | 7.860 | 7.610 | 7.730 | 505,700 | +0.09(+1.18%) |
Jul 09, 2004 | 7.580 | 7.880 | 7.550 | 7.640 | 434,400 | -0.02(-0.26%) |
Jul 08, 2004 | 7.950 | 7.950 | 7.600 | 7.660 | 470,800 | -0.12(-1.54%) |
Jul 07, 2004 | 7.660 | 7.910 | 7.530 | 7.780 | 1,007,400 | +0.07(+0.91%) |
Jul 06, 2004 | 7.870 | 7.950 | 7.600 | 7.710 | 440,800 | -0.18(-2.28%) |
Jul 02, 2004 | 8.030 | 8.060 | 7.740 | 7.890 | 334,300 | -0.10(-1.25%) |