Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 8.567 | 8.596 | 8.036 | 8.132 | 41,933 | -0.29(-3.44%) |
Sep 29, 2004 | 8.567 | 8.567 | 7.997 | 8.422 | 43,693 | +0.21(+2.59%) |
Sep 28, 2004 | 8.190 | 8.258 | 8.016 | 8.209 | 45,557 | +0.06(+0.71%) |
Sep 27, 2004 | 8.644 | 8.702 | 8.151 | 8.151 | 83,246 | -0.49(-5.70%) |
Sep 24, 2004 | 8.654 | 8.779 | 8.586 | 8.644 | 25,367 | -0.06(-0.67%) |
Sep 23, 2004 | 8.654 | 8.779 | 8.470 | 8.702 | 50,009 | -0.09(-0.99%) |
Sep 22, 2004 | 9.020 | 9.020 | 8.692 | 8.789 | 42,347 | -0.38(-4.11%) |
Sep 21, 2004 | 8.654 | 9.175 | 8.653 | 9.166 | 40,587 | +0.33(+3.72%) |
Sep 20, 2004 | 8.654 | 8.924 | 8.654 | 8.837 | 56,636 | +0.11(+1.22%) |
Sep 17, 2004 | 9.137 | 9.368 | 8.654 | 8.731 | 110,580 | -0.21(-2.38%) |
Sep 16, 2004 | 9.368 | 9.368 | 8.818 | 8.943 | 50,113 | -0.05(-0.54%) |
Sep 15, 2004 | 9.127 | 9.166 | 8.847 | 8.992 | 63,469 | -0.32(-3.42%) |
Sep 14, 2004 | 9.339 | 9.455 | 9.021 | 9.310 | 61,813 | +0.02(+0.21%) |
Sep 13, 2004 | 9.320 | 9.610 | 9.175 | 9.291 | 57,878 | +0.06(+0.63%) |
Sep 10, 2004 | 8.895 | 9.272 | 8.731 | 9.233 | 39,966 | +0.34(+3.80%) |
Sep 09, 2004 | 8.808 | 9.079 | 8.470 | 8.895 | 62,123 | +0.35(+4.07%) |
Sep 08, 2004 | 8.576 | 8.837 | 8.528 | 8.547 | 34,685 | -0.18(-2.10%) |
Sep 07, 2004 | 8.837 | 8.924 | 8.509 | 8.731 | 44,522 | +0.21(+2.49%) |
Sep 03, 2004 | 8.547 | 8.789 | 8.403 | 8.518 | 32,097 | -0.13(-1.45%) |
Sep 02, 2004 | 8.673 | 8.683 | 8.547 | 8.644 | 27,438 | -0.04(-0.44%) |
Sep 01, 2004 | 8.393 | 9.021 | 8.258 | 8.683 | 64,608 | +0.28(+3.33%) |
Aug 31, 2004 | 8.171 | 8.663 | 8.171 | 8.403 | 55,083 | +0.07(+0.81%) |
Aug 30, 2004 | 8.596 | 8.731 | 8.335 | 8.335 | 53,737 | -0.33(-3.79%) |
Aug 27, 2004 | 8.596 | 8.779 | 8.596 | 8.663 | 41,726 | -0.03(-0.33%) |
Aug 26, 2004 | 8.837 | 8.953 | 8.596 | 8.692 | 100,640 | +0.16(+1.93%) |
Aug 25, 2004 | 8.161 | 8.605 | 8.142 | 8.528 | 93,496 | +0.22(+2.67%) |
Aug 24, 2004 | 8.625 | 8.625 | 7.968 | 8.306 | 86,766 | +0.00(+0.00%) |
Aug 23, 2004 | 8.712 | 8.982 | 8.209 | 8.306 | 94,964 | -0.24(-2.82%) |
Aug 20, 2004 | 8.016 | 8.683 | 7.910 | 8.547 | 93,496 | +0.57(+7.14%) |
Aug 19, 2004 | 7.958 | 8.103 | 7.630 | 7.978 | 102,193 | +0.08(+0.98%) |
Aug 18, 2004 | 7.495 | 8.007 | 7.176 | 7.900 | 117,931 | +0.66(+9.07%) |
Aug 17, 2004 | 7.253 | 7.417 | 7.050 | 7.244 | 85,627 | +0.16(+2.32%) |
Aug 16, 2004 | 7.002 | 7.137 | 6.703 | 7.079 | 79,207 | +0.28(+4.15%) |
Aug 13, 2004 | 6.838 | 7.021 | 6.654 | 6.797 | 99,812 | -0.04(-0.59%) |
Aug 12, 2004 | 6.780 | 7.041 | 6.683 | 6.838 | 95,153 | -0.13(-1.80%) |
Aug 11, 2004 | 7.234 | 7.234 | 6.568 | 6.964 | 145,887 | -0.30(-4.12%) |
Aug 10, 2004 | 6.983 | 7.263 | 6.877 | 7.263 | 93,496 | +0.26(+3.72%) |
Aug 09, 2004 | 7.456 | 7.640 | 7.002 | 7.002 | 196,104 | -0.43(-5.84%) |
Aug 06, 2004 | 7.553 | 7.842 | 7.437 | 7.437 | 159,451 | -0.30(-3.87%) |
Aug 05, 2004 | 7.881 | 8.065 | 7.698 | 7.736 | 83,556 | -0.15(-1.96%) |
Aug 04, 2004 | 7.746 | 8.209 | 7.746 | 7.891 | 51,769 | +0.04(+0.49%) |
Aug 03, 2004 | 8.065 | 8.180 | 7.823 | 7.852 | 77,536 | -0.20(-2.52%) |
Aug 02, 2004 | 7.997 | 8.345 | 7.997 | 8.055 | 61,399 | -0.14(-1.65%) |
Jul 30, 2004 | 8.036 | 8.306 | 7.901 | 8.190 | 54,669 | +0.16(+2.05%) |
Jul 29, 2004 | 8.209 | 8.209 | 7.794 | 8.026 | 93,807 | -0.05(-0.60%) |
Jul 28, 2004 | 7.862 | 8.151 | 7.591 | 8.074 | 39,034 | +0.13(+1.58%) |
Jul 27, 2004 | 7.794 | 7.968 | 7.485 | 7.949 | 64,401 | +0.24(+3.13%) |
Jul 26, 2004 | 7.968 | 8.142 | 7.244 | 7.707 | 166,492 | -0.27(-3.39%) |
Jul 23, 2004 | 7.987 | 8.538 | 7.978 | 7.978 | 89,665 | -0.22(-2.71%) |
Jul 22, 2004 | 8.451 | 8.789 | 8.065 | 8.200 | 84,592 | -0.30(-3.52%) |
Jul 21, 2004 | 9.079 | 9.127 | 8.489 | 8.499 | 71,546 | -0.39(-4.35%) |
Jul 20, 2004 | 8.316 | 8.972 | 8.045 | 8.885 | 107,784 | +0.67(+8.11%) |
Jul 19, 2004 | 8.316 | 8.586 | 8.016 | 8.219 | 86,559 | -0.14(-1.73%) |
Jul 16, 2004 | 8.528 | 8.683 | 8.300 | 8.364 | 65,747 | -0.20(-2.37%) |
Jul 15, 2004 | 8.538 | 8.567 | 8.335 | 8.567 | 58,085 | +0.16(+1.95%) |
Jul 14, 2004 | 8.538 | 8.789 | 8.306 | 8.403 | 93,496 | -0.29(-3.33%) |
Jul 13, 2004 | 8.808 | 8.828 | 8.354 | 8.692 | 95,774 | +0.09(+1.01%) |
Jul 12, 2004 | 9.320 | 9.320 | 8.451 | 8.605 | 190,306 | -0.78(-8.33%) |
Jul 09, 2004 | 9.301 | 9.513 | 9.281 | 9.388 | 48,767 | +0.21(+2.32%) |
Jul 08, 2004 | 9.851 | 9.851 | 9.175 | 9.175 | 199,831 | -0.74(-7.50%) |
Jul 07, 2004 | 9.764 | 9.986 | 9.745 | 9.919 | 53,633 | +0.08(+0.79%) |
Jul 06, 2004 | 10.41 | 10.41 | 9.764 | 9.842 | 228,822 | -0.52(-5.03%) |
Jul 02, 2004 | 10.15 | 10.39 | 10.15 | 10.36 | 19,672 | +0.08(+0.75%) |