Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 9.254 | 9.263 | 9.018 | 9.018 | 3,014 | -0.23(-2.49%) |
Sep 29, 2004 | 9.162 | 9.254 | 9.162 | 9.248 | 4,689 | +0.23(+2.55%) |
Sep 28, 2004 | 9.239 | 9.239 | 9.018 | 9.018 | 5,694 | -0.12(-1.27%) |
Sep 27, 2004 | 9.153 | 9.239 | 9.078 | 9.135 | 3,684 | +0.03(+0.33%) |
Sep 24, 2004 | 9.135 | 9.144 | 9.105 | 9.105 | 2,344 | +0.16(+1.73%) |
Sep 23, 2004 | 8.944 | 8.953 | 8.941 | 8.950 | 6,029 | +0.00(+0.00%) |
Sep 22, 2004 | 8.896 | 8.950 | 8.896 | 8.950 | 1,339 | +0.07(+0.84%) |
Sep 21, 2004 | 8.917 | 8.917 | 8.875 | 8.875 | 6,699 | -0.07(-0.80%) |
Sep 20, 2004 | 8.884 | 8.956 | 8.884 | 8.947 | 1,674 | +0.07(+0.81%) |
Sep 17, 2004 | 9.132 | 9.132 | 8.875 | 8.875 | 3,349 | -0.08(-0.90%) |
Sep 16, 2004 | 8.956 | 8.956 | 8.941 | 8.955 | 2,344 | -0.00(-0.00%) |
Sep 15, 2004 | 8.914 | 8.956 | 8.914 | 8.956 | 669 | +0.03(+0.33%) |
Sep 14, 2004 | 8.971 | 9.000 | 8.866 | 8.926 | 6,364 | -0.07(-0.83%) |
Sep 13, 2004 | 8.985 | 9.000 | 8.971 | 9.000 | 2,009 | -0.03(-0.33%) |
Sep 10, 2004 | 9.230 | 9.230 | 9.030 | 9.030 | 1,004 | +0.16(+1.85%) |
Sep 09, 2004 | 8.857 | 9.105 | 8.857 | 8.866 | 11,724 | -0.24(-2.62%) |
Sep 08, 2004 | 9.239 | 9.239 | 8.881 | 9.105 | 6,364 | -0.10(-1.10%) |
Sep 07, 2004 | 9.000 | 9.206 | 8.911 | 9.206 | 2,344 | +0.19(+2.09%) |
Sep 03, 2004 | 9.018 | 9.018 | 9.018 | 9.018 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 8.959 | 9.075 | 8.959 | 9.018 | 4,354 | -0.24(-2.56%) |
Sep 01, 2004 | 9.514 | 9.514 | 9.254 | 9.254 | 1,674 | +0.12(+1.34%) |
Aug 31, 2004 | 9.045 | 9.544 | 8.991 | 9.132 | 14,069 | +0.16(+1.73%) |
Aug 30, 2004 | 8.959 | 9.553 | 8.959 | 8.977 | 3,349 | -0.58(-6.03%) |
Aug 27, 2004 | 8.980 | 9.553 | 8.980 | 9.553 | 5,024 | -0.22(-2.23%) |
Aug 26, 2004 | 8.965 | 9.869 | 8.965 | 9.771 | 10,384 | -0.06(-0.64%) |
Aug 25, 2004 | 9.612 | 9.833 | 9.553 | 9.833 | 35,508 | +0.39(+4.08%) |
Aug 24, 2004 | 9.371 | 9.633 | 8.848 | 9.448 | 18,424 | +0.08(+0.83%) |
Aug 23, 2004 | 9.418 | 9.418 | 8.956 | 9.371 | 6,029 | +0.41(+4.63%) |
Aug 20, 2004 | 8.956 | 8.956 | 8.956 | 8.956 | 1,674 | +0.00(+0.00%) |
Aug 19, 2004 | 9.090 | 9.090 | 8.836 | 8.956 | 6,364 | -0.13(-1.38%) |
Aug 18, 2004 | 9.371 | 9.374 | 8.985 | 9.081 | 9,044 | -0.26(-2.81%) |
Aug 17, 2004 | 9.304 | 9.344 | 9.269 | 9.344 | 3,349 | +0.13(+1.39%) |
Aug 16, 2004 | 9.224 | 9.224 | 9.216 | 9.216 | 2,344 | -0.02(-0.26%) |
Aug 13, 2004 | 9.239 | 9.239 | 9.239 | 9.239 | 1,674 | -0.01(-0.06%) |
Aug 12, 2004 | 9.245 | 9.245 | 9.245 | 9.245 | 0 | +0.00(+0.00%) |
Aug 11, 2004 | 9.408 | 9.408 | 9.245 | 9.245 | 1,674 | -0.20(-2.09%) |
Aug 10, 2004 | 9.054 | 9.445 | 9.030 | 9.442 | 3,684 | -0.01(-0.16%) |
Aug 09, 2004 | 9.403 | 9.478 | 9.403 | 9.457 | 2,679 | -0.02(-0.22%) |
Aug 06, 2004 | 9.397 | 9.478 | 9.397 | 9.478 | 1,004 | +0.08(+0.86%) |
Aug 05, 2004 | 9.397 | 9.397 | 8.968 | 9.397 | 1,674 | +0.08(+0.83%) |
Aug 04, 2004 | 9.135 | 9.320 | 9.135 | 9.320 | 3,349 | +0.35(+3.89%) |
Aug 03, 2004 | 8.971 | 8.985 | 8.971 | 8.971 | 3,014 | +0.01(+0.17%) |
Aug 02, 2004 | 9.075 | 9.102 | 8.956 | 8.956 | 5,359 | -0.10(-1.09%) |
Jul 30, 2004 | 8.896 | 9.060 | 8.896 | 9.054 | 6,699 | +0.15(+1.68%) |
Jul 29, 2004 | 8.806 | 8.908 | 8.806 | 8.905 | 4,354 | +0.14(+1.64%) |
Jul 28, 2004 | 8.923 | 8.932 | 8.762 | 8.762 | 2,344 | +0.00(+0.00%) |
Jul 27, 2004 | 8.785 | 9.135 | 8.496 | 8.762 | 14,069 | -0.22(-2.46%) |
Jul 26, 2004 | 9.042 | 9.105 | 8.908 | 8.983 | 10,719 | +0.25(+2.87%) |
Jul 23, 2004 | 8.687 | 9.042 | 8.687 | 8.732 | 3,684 | +0.07(+0.76%) |
Jul 22, 2004 | 8.809 | 8.809 | 8.666 | 8.666 | 1,004 | -0.14(-1.59%) |
Jul 21, 2004 | 9.036 | 9.036 | 8.806 | 8.806 | 1,339 | -0.23(-2.51%) |
Jul 20, 2004 | 9.099 | 9.099 | 9.033 | 9.033 | 669 | +0.27(+3.14%) |
Jul 19, 2004 | 9.045 | 9.045 | 8.648 | 8.759 | 9,044 | -0.29(-3.17%) |
Jul 16, 2004 | 9.030 | 9.045 | 9.030 | 9.045 | 1,674 | +0.04(+0.50%) |
Jul 15, 2004 | 8.636 | 9.000 | 8.636 | 9.000 | 4,689 | -0.10(-1.15%) |
Jul 14, 2004 | 9.096 | 9.105 | 9.096 | 9.105 | 3,014 | +0.09(+0.99%) |
Jul 13, 2004 | 9.105 | 9.105 | 9.015 | 9.015 | 2,009 | -0.12(-1.31%) |
Jul 12, 2004 | 9.135 | 9.135 | 9.045 | 9.135 | 5,024 | +0.15(+1.66%) |
Jul 09, 2004 | 8.985 | 8.985 | 8.956 | 8.985 | 4,689 | +0.03(+0.33%) |
Jul 08, 2004 | 8.956 | 8.956 | 8.956 | 8.956 | 334 | -0.01(-0.17%) |
Jul 07, 2004 | 8.926 | 8.971 | 8.926 | 8.971 | 6,029 | +0.07(+0.77%) |
Jul 06, 2004 | 8.815 | 8.971 | 8.815 | 8.902 | 2,009 | -0.08(-0.93%) |
Jul 02, 2004 | 8.959 | 8.985 | 8.956 | 8.985 | 3,014 | +0.01(+0.17%) |