Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 9.084 | 9.406 | 8.995 | 9.129 | 739,433 | +0.05(+0.59%) |
Sep 29, 2004 | 8.803 | 9.200 | 8.803 | 9.075 | 787,102 | +0.22(+2.47%) |
Sep 28, 2004 | 9.004 | 9.102 | 8.668 | 8.856 | 1,135,110 | -0.09(-1.05%) |
Sep 27, 2004 | 8.959 | 9.115 | 8.865 | 8.950 | 1,065,285 | -0.06(-0.64%) |
Sep 24, 2004 | 9.249 | 9.294 | 9.008 | 9.008 | 1,044,695 | -0.22(-2.37%) |
Sep 23, 2004 | 9.071 | 9.415 | 9.048 | 9.227 | 1,555,853 | +0.16(+1.72%) |
Sep 22, 2004 | 9.500 | 9.526 | 9.066 | 9.071 | 1,983,310 | -0.54(-5.58%) |
Sep 21, 2004 | 9.553 | 9.803 | 9.437 | 9.607 | 3,563,333 | -0.36(-3.63%) |
Sep 20, 2004 | 9.576 | 10.18 | 9.571 | 9.969 | 1,716,988 | +0.27(+2.81%) |
Sep 17, 2004 | 9.732 | 9.777 | 9.509 | 9.696 | 1,417,769 | +0.16(+1.64%) |
Sep 16, 2004 | 9.513 | 9.736 | 9.441 | 9.540 | 992,102 | +0.06(+0.66%) |
Sep 15, 2004 | 10.09 | 10.09 | 9.459 | 9.477 | 2,206,885 | -0.74(-7.22%) |
Sep 14, 2004 | 9.964 | 10.22 | 9.875 | 10.21 | 1,628,364 | +0.19(+1.87%) |
Sep 13, 2004 | 9.120 | 10.15 | 9.102 | 10.03 | 2,599,877 | +0.88(+9.57%) |
Sep 10, 2004 | 8.445 | 9.285 | 8.387 | 9.151 | 2,315,876 | +0.66(+7.73%) |
Sep 09, 2004 | 8.485 | 8.557 | 8.275 | 8.494 | 1,749,663 | +0.18(+2.15%) |
Sep 08, 2004 | 8.543 | 8.543 | 8.213 | 8.315 | 2,308,938 | -0.25(-2.87%) |
Sep 07, 2004 | 8.593 | 8.722 | 8.387 | 8.561 | 1,226,196 | +0.04(+0.42%) |
Sep 03, 2004 | 9.026 | 9.093 | 8.383 | 8.525 | 1,227,987 | -0.65(-7.11%) |
Sep 02, 2004 | 8.981 | 9.196 | 8.901 | 9.178 | 894,973 | +0.20(+2.19%) |
Sep 01, 2004 | 8.932 | 9.316 | 8.870 | 8.981 | 928,767 | +0.01(+0.10%) |
Aug 31, 2004 | 8.870 | 9.004 | 8.794 | 8.972 | 1,836,945 | +0.08(+0.96%) |
Aug 30, 2004 | 9.097 | 9.160 | 8.874 | 8.887 | 816,867 | -0.25(-2.74%) |
Aug 27, 2004 | 8.980 | 9.147 | 8.892 | 9.138 | 490,568 | +0.21(+2.30%) |
Aug 26, 2004 | 9.124 | 9.133 | 8.887 | 8.932 | 1,040,443 | -0.20(-2.20%) |
Aug 25, 2004 | 9.030 | 9.299 | 8.829 | 9.133 | 931,005 | +0.08(+0.84%) |
Aug 24, 2004 | 9.433 | 9.446 | 8.758 | 9.057 | 1,186,360 | -0.27(-2.92%) |
Aug 23, 2004 | 9.182 | 9.567 | 9.182 | 9.330 | 1,412,397 | +0.09(+1.02%) |
Aug 20, 2004 | 8.990 | 9.272 | 8.914 | 9.236 | 843,276 | +0.31(+3.45%) |
Aug 19, 2004 | 8.914 | 8.981 | 8.834 | 8.928 | 592,620 | -0.05(-0.55%) |
Aug 18, 2004 | 8.289 | 9.133 | 8.280 | 8.977 | 1,786,814 | +0.56(+6.63%) |
Aug 17, 2004 | 8.105 | 8.467 | 8.043 | 8.418 | 830,519 | +0.42(+5.31%) |
Aug 16, 2004 | 7.909 | 8.056 | 7.887 | 7.994 | 449,389 | +0.13(+1.71%) |
Aug 13, 2004 | 7.860 | 7.887 | 7.708 | 7.860 | 545,622 | +0.10(+1.27%) |
Aug 12, 2004 | 8.007 | 8.074 | 7.712 | 7.761 | 1,492,070 | -0.35(-4.30%) |
Aug 11, 2004 | 7.770 | 8.110 | 7.444 | 8.110 | 1,497,889 | +0.08(+1.03%) |
Aug 10, 2004 | 7.842 | 8.043 | 7.811 | 8.027 | 702,730 | +0.14(+1.73%) |
Aug 09, 2004 | 8.092 | 8.271 | 7.828 | 7.891 | 731,824 | -0.29(-3.55%) |
Aug 06, 2004 | 8.110 | 8.307 | 8.065 | 8.181 | 743,013 | -0.13(-1.61%) |
Aug 05, 2004 | 8.378 | 8.521 | 8.280 | 8.315 | 489,896 | -0.13(-1.53%) |
Aug 04, 2004 | 8.557 | 8.610 | 8.128 | 8.445 | 2,116,470 | -0.16(-1.82%) |
Aug 03, 2004 | 9.093 | 9.093 | 8.570 | 8.601 | 941,076 | -0.48(-5.31%) |
Aug 02, 2004 | 8.905 | 9.267 | 8.896 | 9.084 | 738,314 | +0.07(+0.74%) |
Jul 30, 2004 | 9.021 | 9.111 | 8.803 | 9.017 | 587,025 | +0.03(+0.35%) |
Jul 29, 2004 | 8.561 | 8.986 | 8.530 | 8.986 | 869,236 | +0.48(+5.68%) |
Jul 28, 2004 | 8.668 | 8.668 | 8.356 | 8.503 | 1,492,294 | -0.21(-2.46%) |
Jul 27, 2004 | 8.539 | 8.749 | 8.347 | 8.718 | 882,664 | +0.13(+1.56%) |
Jul 26, 2004 | 8.668 | 8.892 | 8.391 | 8.584 | 771,884 | -0.05(-0.62%) |
Jul 23, 2004 | 8.878 | 9.066 | 8.624 | 8.637 | 1,524,745 | -0.26(-2.96%) |
Jul 22, 2004 | 8.919 | 8.990 | 8.012 | 8.901 | 6,348,293 | -0.58(-6.08%) |
Jul 21, 2004 | 9.937 | 9.937 | 9.459 | 9.477 | 1,648,506 | -0.37(-3.72%) |
Jul 20, 2004 | 9.656 | 9.875 | 9.424 | 9.844 | 1,581,142 | +0.25(+2.61%) |
Jul 19, 2004 | 9.826 | 9.835 | 9.549 | 9.593 | 1,131,305 | -0.15(-1.56%) |
Jul 16, 2004 | 10.23 | 10.27 | 9.705 | 9.745 | 1,179,422 | -0.42(-4.09%) |
Jul 15, 2004 | 9.924 | 10.29 | 9.924 | 10.16 | 639,842 | +0.23(+2.34%) |
Jul 14, 2004 | 10.00 | 10.13 | 9.857 | 9.929 | 877,293 | -0.25(-2.42%) |
Jul 13, 2004 | 10.40 | 10.40 | 10.13 | 10.17 | 784,864 | -0.21(-2.06%) |
Jul 12, 2004 | 10.05 | 10.41 | 9.951 | 10.39 | 1,595,689 | +0.18(+1.75%) |
Jul 09, 2004 | 9.951 | 10.22 | 9.920 | 10.21 | 867,222 | +0.33(+3.35%) |
Jul 08, 2004 | 9.634 | 10.02 | 9.580 | 9.879 | 1,486,923 | +0.19(+1.98%) |
Jul 07, 2004 | 9.803 | 10.14 | 9.629 | 9.687 | 1,005,306 | -0.15(-1.54%) |
Jul 06, 2004 | 10.14 | 10.18 | 9.777 | 9.839 | 1,110,492 | -0.46(-4.47%) |
Jul 02, 2004 | 10.72 | 10.90 | 10.09 | 10.30 | 1,154,581 | -0.50(-4.59%) |