Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 8.080 | 8.150 | 7.880 | 8.060 | 193,000 | -0.09(-1.10%) |
Sep 29, 2004 | 7.690 | 8.170 | 7.600 | 8.150 | 378,300 | +0.03(+0.37%) |
Sep 28, 2004 | 7.980 | 8.140 | 7.650 | 8.120 | 184,000 | +0.35(+4.50%) |
Sep 27, 2004 | 8.050 | 8.170 | 7.760 | 7.770 | 469,500 | -0.28(-3.48%) |
Sep 24, 2004 | 7.970 | 8.230 | 7.950 | 8.050 | 124,700 | -0.10(-1.23%) |
Sep 23, 2004 | 8.050 | 8.450 | 8.050 | 8.150 | 154,300 | -0.07(-0.85%) |
Sep 22, 2004 | 8.670 | 8.670 | 7.900 | 8.220 | 534,400 | -0.82(-9.07%) |
Sep 21, 2004 | 8.820 | 9.060 | 8.700 | 9.040 | 198,400 | +0.19(+2.15%) |
Sep 20, 2004 | 8.780 | 8.950 | 8.590 | 8.850 | 250,100 | +0.01(+0.11%) |
Sep 17, 2004 | 8.700 | 9.070 | 8.580 | 8.840 | 413,600 | +0.07(+0.80%) |
Sep 16, 2004 | 8.400 | 8.780 | 8.330 | 8.770 | 205,100 | +0.50(+6.05%) |
Sep 15, 2004 | 8.290 | 8.420 | 8.190 | 8.270 | 184,800 | -0.07(-0.84%) |
Sep 14, 2004 | 8.350 | 8.430 | 8.090 | 8.340 | 232,000 | -0.11(-1.30%) |
Sep 13, 2004 | 8.180 | 8.450 | 8.050 | 8.450 | 226,900 | +0.27(+3.30%) |
Sep 10, 2004 | 7.890 | 8.220 | 7.860 | 8.180 | 163,100 | +0.18(+2.25%) |
Sep 09, 2004 | 7.860 | 8.120 | 7.650 | 8.000 | 217,200 | +0.25(+3.23%) |
Sep 08, 2004 | 7.940 | 8.010 | 7.740 | 7.750 | 102,300 | -0.20(-2.52%) |
Sep 07, 2004 | 7.860 | 8.190 | 7.780 | 7.950 | 181,500 | +0.09(+1.15%) |
Sep 03, 2004 | 8.070 | 8.240 | 7.700 | 7.860 | 122,000 | -0.16(-2.00%) |
Sep 02, 2004 | 7.440 | 8.070 | 7.430 | 8.020 | 417,300 | -0.02(-0.25%) |
Sep 01, 2004 | 7.650 | 8.500 | 7.650 | 8.040 | 421,200 | +0.24(+3.08%) |
Aug 31, 2004 | 7.120 | 7.800 | 7.050 | 7.800 | 670,900 | +0.65(+9.09%) |
Aug 30, 2004 | 7.650 | 7.700 | 7.120 | 7.150 | 168,600 | -0.60(-7.74%) |
Aug 27, 2004 | 7.330 | 7.870 | 7.330 | 7.750 | 135,500 | +0.39(+5.30%) |
Aug 26, 2004 | 7.510 | 7.770 | 7.340 | 7.360 | 184,500 | -0.26(-3.41%) |
Aug 25, 2004 | 7.330 | 7.700 | 7.210 | 7.620 | 225,500 | +0.28(+3.81%) |
Aug 24, 2004 | 7.860 | 8.050 | 7.330 | 7.340 | 182,700 | -0.39(-5.05%) |
Aug 23, 2004 | 8.050 | 8.100 | 7.660 | 7.730 | 208,100 | -0.27(-3.37%) |
Aug 20, 2004 | 7.630 | 8.080 | 7.550 | 8.000 | 177,500 | +0.45(+5.96%) |
Aug 19, 2004 | 8.130 | 8.130 | 7.510 | 7.550 | 166,900 | -0.50(-6.21%) |
Aug 18, 2004 | 7.350 | 8.170 | 7.170 | 8.050 | 209,936 | +0.67(+9.08%) |
Aug 17, 2004 | 7.050 | 7.390 | 7.050 | 7.380 | 390,600 | +0.21(+2.93%) |
Aug 16, 2004 | 6.640 | 7.250 | 6.470 | 7.170 | 263,600 | +0.62(+9.47%) |
Aug 13, 2004 | 6.640 | 6.870 | 6.440 | 6.550 | 122,200 | -0.20(-2.96%) |
Aug 12, 2004 | 6.800 | 6.970 | 6.400 | 6.750 | 348,800 | -0.04(-0.59%) |
Aug 11, 2004 | 6.710 | 7.190 | 6.310 | 6.790 | 559,000 | -0.01(-0.15%) |
Aug 10, 2004 | 6.110 | 6.810 | 6.110 | 6.800 | 257,100 | +0.68(+11.11%) |
Aug 09, 2004 | 6.590 | 6.660 | 6.120 | 6.120 | 359,300 | -0.44(-6.71%) |
Aug 06, 2004 | 7.160 | 7.200 | 6.390 | 6.560 | 656,900 | -0.60(-8.38%) |
Aug 05, 2004 | 7.310 | 7.460 | 7.159 | 7.160 | 192,400 | -0.17(-2.32%) |
Aug 04, 2004 | 7.230 | 7.620 | 7.100 | 7.330 | 153,100 | +0.08(+1.10%) |
Aug 03, 2004 | 7.650 | 7.650 | 7.250 | 7.250 | 412,500 | -0.40(-5.23%) |
Aug 02, 2004 | 7.910 | 7.950 | 7.450 | 7.650 | 226,700 | -0.27(-3.41%) |
Jul 30, 2004 | 7.920 | 7.970 | 7.700 | 7.920 | 247,100 | -0.04(-0.50%) |
Jul 29, 2004 | 7.950 | 7.960 | 7.560 | 7.960 | 249,400 | +0.08(+1.02%) |
Jul 28, 2004 | 7.530 | 7.930 | 7.200 | 7.880 | 429,500 | +0.18(+2.34%) |
Jul 27, 2004 | 7.211 | 7.770 | 7.211 | 7.700 | 489,700 | +0.43(+5.91%) |
Jul 26, 2004 | 7.450 | 7.510 | 7.020 | 7.270 | 212,500 | -0.06(-0.82%) |
Jul 23, 2004 | 7.720 | 7.800 | 7.330 | 7.330 | 215,700 | -0.47(-6.03%) |
Jul 22, 2004 | 7.500 | 7.950 | 7.440 | 7.800 | 373,900 | +0.37(+4.98%) |
Jul 21, 2004 | 8.000 | 8.010 | 7.400 | 7.430 | 313,400 | -0.69(-8.50%) |
Jul 20, 2004 | 7.680 | 8.130 | 7.500 | 8.120 | 400,000 | +0.56(+7.41%) |
Jul 19, 2004 | 7.880 | 7.900 | 7.520 | 7.560 | 350,500 | -0.25(-3.20%) |
Jul 16, 2004 | 8.030 | 8.050 | 7.650 | 7.810 | 351,600 | -0.23(-2.86%) |
Jul 15, 2004 | 8.040 | 8.180 | 7.960 | 8.040 | 253,900 | -0.09(-1.11%) |
Jul 14, 2004 | 8.140 | 8.310 | 7.940 | 8.130 | 295,000 | -0.06(-0.73%) |
Jul 13, 2004 | 8.130 | 8.380 | 8.110 | 8.190 | 271,800 | -0.05(-0.61%) |
Jul 12, 2004 | 8.470 | 8.470 | 8.130 | 8.240 | 303,300 | -0.20(-2.37%) |
Jul 09, 2004 | 8.400 | 8.720 | 8.320 | 8.440 | 518,200 | +0.02(+0.24%) |
Jul 08, 2004 | 9.000 | 9.050 | 8.400 | 8.420 | 430,900 | -0.58(-6.44%) |
Jul 07, 2004 | 9.150 | 9.410 | 8.950 | 9.000 | 293,400 | -0.23(-2.49%) |
Jul 06, 2004 | 9.610 | 9.670 | 9.230 | 9.230 | 412,800 | -0.44(-4.55%) |
Jul 02, 2004 | 9.450 | 9.760 | 9.340 | 9.670 | 261,600 | +0.20(+2.11%) |