Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 8.758 | 9.645 | 8.680 | 9.153 | 395,754 | -0.16(-1.69%) |
Sep 29, 2004 | 8.798 | 9.773 | 8.788 | 9.310 | 600,990 | +0.19(+2.05%) |
Sep 28, 2004 | 8.887 | 9.133 | 8.827 | 9.123 | 134,185 | +0.12(+1.31%) |
Sep 27, 2004 | 9.005 | 9.143 | 8.877 | 9.005 | 115,711 | -0.08(-0.87%) |
Sep 24, 2004 | 9.665 | 9.665 | 8.975 | 9.084 | 152,455 | -0.39(-4.16%) |
Sep 23, 2004 | 9.488 | 9.635 | 9.222 | 9.478 | 105,358 | +0.17(+1.80%) |
Sep 22, 2004 | 9.852 | 9.852 | 9.310 | 9.310 | 318,715 | -0.81(-7.98%) |
Sep 21, 2004 | 9.941 | 10.17 | 9.813 | 10.12 | 176,105 | +0.35(+3.63%) |
Sep 20, 2004 | 9.931 | 10.21 | 9.675 | 9.763 | 188,589 | -0.15(-1.49%) |
Sep 17, 2004 | 9.685 | 9.921 | 9.123 | 9.911 | 343,278 | +0.12(+1.21%) |
Sep 16, 2004 | 9.616 | 9.872 | 9.497 | 9.793 | 156,413 | +0.12(+1.22%) |
Sep 15, 2004 | 10.15 | 10.15 | 9.517 | 9.675 | 177,627 | -0.47(-4.66%) |
Sep 14, 2004 | 10.01 | 10.28 | 9.783 | 10.15 | 202,597 | -0.06(-0.58%) |
Sep 13, 2004 | 9.704 | 10.26 | 9.645 | 10.21 | 318,715 | +0.57(+5.93%) |
Sep 10, 2004 | 9.419 | 9.783 | 9.162 | 9.635 | 310,188 | +0.31(+3.27%) |
Sep 09, 2004 | 8.896 | 9.468 | 8.690 | 9.330 | 258,321 | +0.52(+5.93%) |
Sep 08, 2004 | 8.847 | 9.113 | 8.670 | 8.808 | 186,153 | -0.03(-0.33%) |
Sep 07, 2004 | 8.936 | 9.064 | 8.699 | 8.837 | 265,528 | +0.03(+0.34%) |
Sep 03, 2004 | 9.300 | 9.507 | 8.798 | 8.808 | 334,752 | -0.78(-8.12%) |
Sep 02, 2004 | 9.556 | 9.625 | 9.419 | 9.586 | 135,504 | -0.07(-0.71%) |
Sep 01, 2004 | 9.527 | 10.27 | 9.468 | 9.655 | 238,325 | +0.04(+0.41%) |
Aug 31, 2004 | 9.832 | 9.832 | 9.300 | 9.616 | 202,495 | -0.11(-1.11%) |
Aug 30, 2004 | 10.01 | 10.15 | 9.714 | 9.724 | 171,030 | -0.36(-3.61%) |
Aug 27, 2004 | 9.714 | 10.19 | 9.714 | 10.09 | 183,210 | +0.27(+2.71%) |
Aug 26, 2004 | 9.783 | 9.842 | 9.645 | 9.823 | 258,017 | -0.02(-0.20%) |
Aug 25, 2004 | 9.655 | 10.02 | 9.596 | 9.842 | 314,350 | +0.14(+1.42%) |
Aug 24, 2004 | 10.13 | 10.13 | 9.606 | 9.704 | 184,022 | -0.23(-2.28%) |
Aug 23, 2004 | 9.911 | 10.17 | 9.773 | 9.931 | 210,615 | +0.21(+2.13%) |
Aug 20, 2004 | 9.655 | 9.862 | 9.530 | 9.724 | 239,949 | +0.10(+1.02%) |
Aug 19, 2004 | 9.882 | 9.882 | 9.458 | 9.625 | 598,047 | -0.26(-2.59%) |
Aug 18, 2004 | 9.340 | 9.980 | 9.340 | 9.882 | 328,966 | +0.27(+2.77%) |
Aug 17, 2004 | 9.162 | 9.773 | 9.005 | 9.616 | 402,555 | +0.64(+7.13%) |
Aug 16, 2004 | 8.867 | 9.153 | 8.788 | 8.975 | 152,049 | +0.17(+1.90%) |
Aug 13, 2004 | 8.867 | 8.867 | 8.640 | 8.808 | 152,455 | +0.07(+0.79%) |
Aug 12, 2004 | 9.044 | 9.044 | 8.709 | 8.739 | 261,265 | -0.29(-3.17%) |
Aug 11, 2004 | 9.162 | 9.182 | 8.827 | 9.024 | 330,590 | -0.38(-4.08%) |
Aug 10, 2004 | 9.310 | 9.488 | 9.192 | 9.409 | 190,010 | +0.15(+1.60%) |
Aug 09, 2004 | 9.231 | 9.428 | 9.143 | 9.261 | 208,484 | +0.13(+1.40%) |
Aug 06, 2004 | 9.251 | 9.556 | 9.074 | 9.133 | 311,406 | -0.37(-3.94%) |
Aug 05, 2004 | 9.675 | 9.803 | 9.428 | 9.507 | 240,254 | -0.25(-2.53%) |
Aug 04, 2004 | 9.428 | 9.990 | 9.409 | 9.754 | 267,355 | +0.31(+3.23%) |
Aug 03, 2004 | 9.852 | 9.852 | 9.438 | 9.448 | 547,702 | -0.28(-2.84%) |
Aug 02, 2004 | 9.823 | 9.970 | 9.290 | 9.724 | 468,937 | +0.01(+0.10%) |
Jul 30, 2004 | 9.665 | 9.862 | 9.409 | 9.714 | 310,391 | -0.02(-0.20%) |
Jul 29, 2004 | 9.310 | 9.773 | 9.202 | 9.734 | 350,789 | +0.62(+6.81%) |
Jul 28, 2004 | 9.074 | 9.409 | 8.887 | 9.113 | 612,562 | -0.10(-1.07%) |
Jul 27, 2004 | 8.729 | 9.330 | 8.729 | 9.212 | 584,547 | +0.39(+4.47%) |
Jul 26, 2004 | 8.768 | 8.995 | 8.611 | 8.818 | 854,744 | +0.17(+1.94%) |
Jul 23, 2004 | 8.867 | 8.965 | 8.424 | 8.650 | 760,551 | -0.18(-2.01%) |
Jul 22, 2004 | 8.473 | 8.965 | 7.793 | 8.827 | 2,708,570 | -2.12(-19.35%) |
Jul 21, 2004 | 12.55 | 13.01 | 10.95 | 10.95 | 1,098,247 | -1.66(-13.20%) |
Jul 20, 2004 | 12.15 | 12.66 | 12.14 | 12.61 | 352,109 | +0.38(+3.14%) |
Jul 19, 2004 | 12.24 | 12.36 | 11.90 | 12.23 | 465,587 | +0.08(+0.65%) |
Jul 16, 2004 | 12.53 | 12.72 | 12.12 | 12.15 | 318,715 | -0.34(-2.76%) |
Jul 15, 2004 | 12.54 | 12.68 | 12.34 | 12.49 | 279,535 | +0.26(+2.09%) |
Jul 14, 2004 | 11.99 | 12.49 | 11.95 | 12.24 | 386,721 | -0.22(-1.74%) |
Jul 13, 2004 | 12.73 | 13.08 | 12.43 | 12.45 | 453,915 | -0.35(-2.77%) |
Jul 12, 2004 | 13.25 | 13.69 | 12.25 | 12.81 | 889,154 | -0.98(-7.08%) |
Jul 09, 2004 | 13.79 | 14.06 | 13.57 | 13.78 | 205,642 | +0.21(+1.52%) |
Jul 08, 2004 | 13.79 | 13.82 | 13.45 | 13.58 | 317,497 | -0.18(-1.29%) |
Jul 07, 2004 | 13.74 | 14.35 | 13.73 | 13.75 | 429,554 | -0.08(-0.57%) |
Jul 06, 2004 | 14.83 | 14.85 | 13.69 | 13.83 | 431,990 | -1.06(-7.14%) |
Jul 02, 2004 | 15.27 | 15.27 | 14.75 | 14.90 | 432,295 | -0.20(-1.31%) |