Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 9.273 | 9.420 | 9.248 | 9.285 | 2,081,308 | -0.13(-1.35%) |
Sep 29, 2004 | 9.023 | 9.415 | 8.964 | 9.412 | 5,205,678 | +0.41(+4.57%) |
Sep 28, 2004 | 8.959 | 9.021 | 8.919 | 9.001 | 2,169,567 | +0.08(+0.95%) |
Sep 27, 2004 | 8.812 | 8.964 | 8.812 | 8.916 | 1,967,374 | +0.03(+0.36%) |
Sep 24, 2004 | 8.799 | 8.969 | 8.752 | 8.884 | 1,225,998 | +0.13(+1.54%) |
Sep 23, 2004 | 8.749 | 8.904 | 8.655 | 8.749 | 1,213,160 | -0.05(-0.57%) |
Sep 22, 2004 | 8.812 | 8.836 | 8.737 | 8.799 | 1,887,138 | -0.04(-0.42%) |
Sep 21, 2004 | 8.388 | 8.896 | 8.388 | 8.836 | 2,585,187 | +0.41(+4.91%) |
Sep 20, 2004 | 8.343 | 8.465 | 7.977 | 8.423 | 1,935,279 | +0.26(+3.24%) |
Sep 17, 2004 | 7.929 | 8.161 | 7.854 | 8.158 | 1,657,665 | +0.24(+3.09%) |
Sep 16, 2004 | 7.727 | 7.914 | 7.700 | 7.914 | 2,967,108 | +0.26(+3.35%) |
Sep 15, 2004 | 7.478 | 7.702 | 7.428 | 7.657 | 1,510,031 | +0.18(+2.40%) |
Sep 14, 2004 | 7.590 | 7.590 | 7.478 | 7.478 | 781,493 | -0.10(-1.32%) |
Sep 13, 2004 | 7.715 | 7.715 | 7.528 | 7.578 | 1,052,689 | -0.07(-0.88%) |
Sep 10, 2004 | 7.652 | 7.712 | 7.590 | 7.645 | 856,915 | -0.01(-0.10%) |
Sep 09, 2004 | 7.413 | 7.677 | 7.408 | 7.652 | 1,038,247 | +0.19(+2.50%) |
Sep 08, 2004 | 7.353 | 7.538 | 7.328 | 7.466 | 1,388,073 | +0.00(+0.00%) |
Sep 07, 2004 | 7.229 | 7.500 | 7.229 | 7.466 | 2,419,902 | +0.08(+1.05%) |
Sep 03, 2004 | 7.289 | 7.393 | 7.179 | 7.388 | 1,834,183 | +0.10(+1.37%) |
Sep 02, 2004 | 6.725 | 7.328 | 6.606 | 7.289 | 5,525,015 | +0.65(+9.84%) |
Sep 01, 2004 | 6.581 | 6.778 | 6.581 | 6.635 | 4,302,226 | +0.02(+0.38%) |
Aug 31, 2004 | 6.842 | 6.842 | 6.546 | 6.611 | 3,238,304 | -0.17(-2.54%) |
Aug 30, 2004 | 6.917 | 6.957 | 6.755 | 6.783 | 688,420 | -0.16(-2.33%) |
Aug 27, 2004 | 6.902 | 6.955 | 6.815 | 6.945 | 1,575,825 | +0.06(+0.94%) |
Aug 26, 2004 | 6.902 | 7.039 | 6.720 | 6.880 | 2,530,627 | -0.04(-0.54%) |
Aug 25, 2004 | 7.102 | 7.102 | 6.830 | 6.917 | 1,105,645 | -0.11(-1.63%) |
Aug 24, 2004 | 7.124 | 7.159 | 6.860 | 7.032 | 1,757,157 | +0.11(+1.55%) |
Aug 23, 2004 | 7.229 | 7.229 | 6.882 | 6.925 | 1,760,366 | -0.21(-2.93%) |
Aug 20, 2004 | 7.241 | 7.308 | 7.077 | 7.134 | 1,258,092 | -0.08(-1.07%) |
Aug 19, 2004 | 7.388 | 7.466 | 7.127 | 7.211 | 967,639 | +3.62(+100.83%) |
Aug 17, 2004 | 3.537 | 3.608 | 3.490 | 3.591 | 236,293 | +0.10(+2.89%) |
Aug 16, 2004 | 3.460 | 3.496 | 3.349 | 3.490 | 318,936 | +0.06(+1.82%) |
Aug 13, 2004 | 3.586 | 3.589 | 3.294 | 3.427 | 383,124 | -0.17(-4.65%) |
Aug 12, 2004 | 3.631 | 3.738 | 3.562 | 3.594 | 151,243 | -0.09(-2.53%) |
Aug 11, 2004 | 3.670 | 3.755 | 3.643 | 3.688 | 201,792 | -0.10(-2.60%) |
Aug 10, 2004 | 3.583 | 3.798 | 3.558 | 3.786 | 447,714 | +0.20(+5.63%) |
Aug 09, 2004 | 3.521 | 3.708 | 3.521 | 3.584 | 756,227 | +0.06(+1.59%) |
Aug 06, 2004 | 3.806 | 3.819 | 3.496 | 3.528 | 575,288 | -0.29(-7.69%) |
Aug 05, 2004 | 3.926 | 3.926 | 3.789 | 3.822 | 462,958 | -0.06(-1.48%) |
Aug 04, 2004 | 3.960 | 3.967 | 3.880 | 3.880 | 400,776 | -0.08(-1.98%) |
Aug 03, 2004 | 4.051 | 4.052 | 3.933 | 3.958 | 300,883 | -0.13(-3.20%) |
Aug 02, 2004 | 4.044 | 4.089 | 3.987 | 4.089 | 290,452 | +0.02(+0.52%) |
Jul 30, 2004 | 4.110 | 4.140 | 4.017 | 4.068 | 276,010 | -0.04(-1.03%) |
Jul 29, 2004 | 4.007 | 4.130 | 3.998 | 4.110 | 333,378 | +0.10(+2.58%) |
Jul 28, 2004 | 4.006 | 4.013 | 3.965 | 4.007 | 453,330 | +0.03(+0.78%) |
Jul 27, 2004 | 3.938 | 4.016 | 3.881 | 3.976 | 1,016,182 | +0.04(+0.95%) |
Jul 26, 2004 | 4.019 | 4.019 | 3.891 | 3.938 | 695,641 | -0.06(-1.47%) |
Jul 23, 2004 | 4.038 | 4.200 | 3.994 | 3.997 | 612,999 | -0.05(-1.14%) |
Jul 22, 2004 | 4.199 | 4.199 | 3.884 | 4.043 | 548,810 | -0.12(-2.87%) |
Jul 21, 2004 | 4.174 | 4.244 | 4.051 | 4.163 | 527,548 | -0.01(-0.30%) |
Jul 20, 2004 | 4.100 | 4.199 | 4.037 | 4.175 | 349,826 | +0.11(+2.63%) |
Jul 19, 2004 | 4.053 | 4.163 | 3.970 | 4.068 | 395,962 | +0.00(+0.12%) |
Jul 16, 2004 | 3.982 | 4.063 | 3.961 | 4.063 | 351,431 | +0.01(+0.15%) |
Jul 15, 2004 | 4.125 | 4.125 | 3.971 | 4.057 | 422,841 | +0.01(+0.18%) |
Jul 14, 2004 | 3.938 | 4.103 | 3.922 | 4.049 | 540,787 | +0.08(+2.04%) |
Jul 13, 2004 | 4.085 | 4.165 | 3.917 | 3.968 | 1,235,626 | -0.17(-4.07%) |
Jul 12, 2004 | 4.194 | 4.213 | 4.088 | 4.137 | 489,436 | -0.06(-1.51%) |
Jul 09, 2004 | 4.154 | 4.295 | 4.154 | 4.200 | 1,256,487 | +0.05(+1.11%) |
Jul 08, 2004 | 4.422 | 4.422 | 4.075 | 4.154 | 909,068 | -0.24(-5.39%) |
Jul 07, 2004 | 4.418 | 4.527 | 4.294 | 4.391 | 665,152 | -0.05(-1.21%) |
Jul 06, 2004 | 4.405 | 4.444 | 4.376 | 4.444 | 1,060,312 | +0.02(+0.51%) |
Jul 02, 2004 | 4.307 | 4.422 | 4.226 | 4.422 | 634,261 | +0.11(+2.48%) |