Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 9.009 | 9.024 | 8.774 | 9.018 | 60,317 | -0.01(-0.07%) |
Sep 29, 2004 | 9.065 | 9.071 | 9.009 | 9.024 | 14,361 | +0.05(+0.52%) |
Sep 28, 2004 | 9.009 | 9.065 | 8.971 | 8.977 | 6,063 | -0.09(-1.04%) |
Sep 27, 2004 | 8.965 | 9.087 | 8.893 | 9.071 | 55,530 | +0.01(+0.10%) |
Sep 24, 2004 | 8.927 | 9.084 | 8.833 | 9.062 | 27,126 | +0.15(+1.69%) |
Sep 23, 2004 | 8.849 | 8.930 | 8.620 | 8.911 | 41,488 | +0.07(+0.82%) |
Sep 22, 2004 | 8.924 | 8.930 | 8.661 | 8.839 | 24,254 | -0.09(-0.98%) |
Sep 21, 2004 | 8.927 | 8.927 | 8.777 | 8.927 | 28,084 | +0.12(+1.32%) |
Sep 20, 2004 | 8.868 | 8.971 | 8.651 | 8.811 | 32,552 | -0.12(-1.30%) |
Sep 17, 2004 | 8.883 | 8.930 | 8.774 | 8.927 | 27,446 | +0.02(+0.18%) |
Sep 16, 2004 | 8.523 | 8.911 | 8.523 | 8.911 | 48,892 | +0.33(+3.80%) |
Sep 15, 2004 | 8.896 | 8.896 | 8.156 | 8.586 | 136,272 | -0.10(-1.12%) |
Sep 14, 2004 | 8.836 | 8.868 | 8.554 | 8.683 | 119,996 | -0.37(-4.05%) |
Sep 13, 2004 | 9.087 | 9.087 | 8.789 | 9.049 | 67,338 | +0.12(+1.33%) |
Sep 10, 2004 | 9.087 | 9.087 | 8.836 | 8.930 | 21,382 | -0.05(-0.52%) |
Sep 09, 2004 | 8.927 | 9.071 | 8.893 | 8.977 | 23,297 | -0.05(-0.59%) |
Sep 08, 2004 | 8.883 | 9.109 | 8.836 | 9.031 | 52,339 | +0.13(+1.51%) |
Sep 07, 2004 | 8.937 | 9.087 | 8.774 | 8.896 | 44,998 | -0.03(-0.35%) |
Sep 03, 2004 | 8.899 | 8.937 | 8.808 | 8.927 | 6,701 | -0.00(-0.04%) |
Sep 02, 2004 | 8.805 | 8.937 | 8.774 | 8.930 | 14,042 | +0.05(+0.56%) |
Sep 01, 2004 | 8.833 | 9.087 | 8.695 | 8.880 | 72,763 | +0.21(+2.42%) |
Aug 31, 2004 | 8.708 | 8.833 | 8.626 | 8.670 | 31,914 | +0.09(+1.10%) |
Aug 30, 2004 | 8.708 | 8.708 | 8.573 | 8.576 | 42,445 | -0.06(-0.65%) |
Aug 27, 2004 | 8.601 | 8.676 | 8.460 | 8.633 | 30,318 | +0.03(+0.36%) |
Aug 26, 2004 | 8.495 | 8.607 | 8.476 | 8.601 | 31,914 | +0.11(+1.25%) |
Aug 25, 2004 | 8.639 | 8.689 | 8.476 | 8.495 | 40,849 | -0.14(-1.67%) |
Aug 24, 2004 | 8.539 | 8.658 | 8.501 | 8.639 | 12,127 | +0.13(+1.58%) |
Aug 23, 2004 | 8.460 | 8.620 | 8.457 | 8.504 | 30,608 | -0.03(-0.37%) |
Aug 20, 2004 | 8.510 | 8.551 | 8.404 | 8.535 | 26,488 | +0.03(+0.33%) |
Aug 19, 2004 | 8.463 | 8.554 | 8.385 | 8.507 | 34,467 | +0.02(+0.18%) |
Aug 18, 2004 | 8.526 | 8.526 | 8.247 | 8.492 | 62,264 | -0.03(-0.37%) |
Aug 17, 2004 | 8.586 | 8.592 | 8.304 | 8.523 | 26,807 | +0.02(+0.26%) |
Aug 16, 2004 | 8.598 | 8.598 | 8.304 | 8.501 | 18,829 | +0.19(+2.34%) |
Aug 13, 2004 | 8.457 | 8.457 | 8.263 | 8.307 | 17,552 | -0.15(-1.74%) |
Aug 12, 2004 | 8.307 | 8.586 | 8.247 | 8.454 | 39,254 | -0.02(-0.19%) |
Aug 11, 2004 | 8.539 | 8.539 | 8.398 | 8.470 | 38,615 | -0.09(-1.03%) |
Aug 10, 2004 | 8.369 | 8.742 | 8.369 | 8.557 | 62,232 | +0.14(+1.71%) |
Aug 09, 2004 | 8.742 | 8.742 | 8.382 | 8.413 | 22,658 | -0.02(-0.29%) |
Aug 06, 2004 | 8.244 | 8.742 | 8.244 | 8.438 | 35,105 | +0.08(+0.93%) |
Aug 05, 2004 | 8.272 | 8.360 | 8.062 | 8.360 | 80,104 | -0.07(-0.82%) |
Aug 04, 2004 | 8.304 | 8.617 | 7.837 | 8.429 | 181,590 | -0.47(-5.28%) |
Aug 03, 2004 | 8.846 | 8.962 | 8.683 | 8.899 | 44,360 | -0.02(-0.18%) |
Aug 02, 2004 | 8.698 | 8.977 | 8.698 | 8.915 | 20,424 | -0.03(-0.35%) |
Jul 30, 2004 | 8.915 | 8.946 | 8.914 | 8.946 | 4,148 | +0.05(+0.53%) |
Jul 29, 2004 | 8.852 | 8.899 | 8.774 | 8.899 | 25,850 | -0.03(-0.35%) |
Jul 28, 2004 | 8.930 | 9.052 | 8.758 | 8.930 | 34,467 | -0.01(-0.11%) |
Jul 27, 2004 | 8.852 | 8.940 | 8.839 | 8.940 | 16,595 | +0.09(+0.99%) |
Jul 26, 2004 | 8.921 | 8.924 | 8.777 | 8.852 | 43,083 | -0.08(-0.84%) |
Jul 23, 2004 | 8.943 | 8.949 | 8.836 | 8.927 | 45,637 | -0.14(-1.52%) |
Jul 22, 2004 | 9.172 | 9.172 | 8.830 | 9.065 | 21,382 | -0.10(-1.10%) |
Jul 21, 2004 | 9.165 | 9.366 | 9.106 | 9.165 | 43,083 | +0.07(+0.72%) |
Jul 20, 2004 | 9.353 | 9.353 | 9.087 | 9.099 | 47,871 | -0.17(-1.86%) |
Jul 19, 2004 | 9.353 | 9.353 | 9.228 | 9.272 | 65,104 | -0.06(-0.64%) |
Jul 16, 2004 | 9.087 | 9.334 | 9.040 | 9.331 | 63,508 | +0.24(+2.69%) |
Jul 15, 2004 | 9.197 | 9.197 | 8.874 | 9.087 | 56,806 | -0.06(-0.68%) |
Jul 14, 2004 | 8.999 | 9.150 | 8.999 | 9.150 | 28,084 | +0.17(+1.92%) |
Jul 13, 2004 | 8.980 | 8.993 | 8.796 | 8.977 | 19,786 | -0.01(-0.07%) |
Jul 12, 2004 | 8.952 | 8.993 | 8.767 | 8.984 | 33,828 | +0.06(+0.70%) |
Jul 09, 2004 | 8.993 | 8.993 | 8.774 | 8.921 | 31,275 | +0.14(+1.64%) |
Jul 08, 2004 | 8.774 | 8.883 | 8.748 | 8.777 | 43,083 | -0.06(-0.64%) |
Jul 07, 2004 | 8.805 | 8.833 | 8.714 | 8.833 | 30,637 | +0.03(+0.36%) |
Jul 06, 2004 | 8.629 | 8.830 | 8.629 | 8.802 | 16,276 | -0.03(-0.39%) |
Jul 02, 2004 | 8.770 | 8.836 | 8.629 | 8.836 | 28,403 | +0.07(+0.75%) |