Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 8.858 | 8.988 | 8.849 | 8.971 | 1,466,633 | +0.11(+1.29%) |
Sep 29, 2004 | 8.638 | 8.856 | 8.628 | 8.856 | 1,528,120 | +0.22(+2.55%) |
Sep 28, 2004 | 8.609 | 8.680 | 8.527 | 8.636 | 2,728,398 | +0.07(+0.77%) |
Sep 27, 2004 | 8.748 | 8.760 | 8.564 | 8.570 | 1,468,700 | -0.27(-3.11%) |
Sep 24, 2004 | 8.761 | 8.885 | 8.729 | 8.845 | 865,461 | +0.09(+0.97%) |
Sep 23, 2004 | 8.845 | 8.845 | 8.723 | 8.760 | 1,430,206 | -0.10(-1.09%) |
Sep 22, 2004 | 8.916 | 8.916 | 8.804 | 8.856 | 1,072,138 | -0.09(-0.95%) |
Sep 21, 2004 | 8.940 | 9.000 | 8.920 | 8.941 | 1,329,709 | +0.00(+0.04%) |
Sep 20, 2004 | 8.719 | 8.982 | 8.686 | 8.938 | 2,881,856 | +0.13(+1.52%) |
Sep 17, 2004 | 9.000 | 9.288 | 8.800 | 8.804 | 10,171,880 | -0.93(-9.58%) |
Sep 16, 2004 | 9.665 | 9.762 | 9.665 | 9.737 | 729,570 | +0.07(+0.70%) |
Sep 15, 2004 | 9.501 | 9.739 | 9.445 | 9.669 | 1,996,502 | +0.17(+1.81%) |
Sep 14, 2004 | 9.547 | 9.563 | 9.433 | 9.497 | 759,538 | -0.07(-0.73%) |
Sep 13, 2004 | 9.619 | 9.623 | 9.495 | 9.567 | 714,328 | -0.05(-0.54%) |
Sep 10, 2004 | 9.551 | 9.621 | 9.483 | 9.619 | 534,002 | +0.11(+1.18%) |
Sep 09, 2004 | 9.661 | 9.675 | 9.501 | 9.507 | 1,064,129 | -0.15(-1.58%) |
Sep 08, 2004 | 9.706 | 9.754 | 9.547 | 9.659 | 930,047 | -0.08(-0.83%) |
Sep 07, 2004 | 9.663 | 9.758 | 9.658 | 9.741 | 730,087 | +0.09(+0.92%) |
Sep 03, 2004 | 9.603 | 9.658 | 9.565 | 9.652 | 544,336 | +0.05(+0.52%) |
Sep 02, 2004 | 9.421 | 9.603 | 9.404 | 9.601 | 696,502 | +0.18(+1.91%) |
Sep 01, 2004 | 9.493 | 9.547 | 9.412 | 9.421 | 909,380 | -0.09(-0.90%) |
Aug 31, 2004 | 9.416 | 9.518 | 9.410 | 9.507 | 959,240 | +0.11(+1.17%) |
Aug 30, 2004 | 9.406 | 9.478 | 9.392 | 9.396 | 818,183 | -0.05(-0.55%) |
Aug 27, 2004 | 9.454 | 9.474 | 9.381 | 9.449 | 454,431 | +0.00(+0.04%) |
Aug 26, 2004 | 9.416 | 9.512 | 9.338 | 9.445 | 880,186 | +0.04(+0.45%) |
Aug 25, 2004 | 9.300 | 9.402 | 9.209 | 9.402 | 975,258 | +0.12(+1.34%) |
Aug 24, 2004 | 9.307 | 9.367 | 9.278 | 9.278 | 785,632 | -0.02(-0.25%) |
Aug 23, 2004 | 9.358 | 9.383 | 9.286 | 9.301 | 405,345 | -0.06(-0.60%) |
Aug 20, 2004 | 9.321 | 9.365 | 9.251 | 9.358 | 956,657 | +0.05(+0.50%) |
Aug 19, 2004 | 9.481 | 9.481 | 9.290 | 9.311 | 1,238,771 | -0.17(-1.80%) |
Aug 18, 2004 | 9.344 | 9.481 | 9.294 | 9.481 | 764,189 | +0.14(+1.49%) |
Aug 17, 2004 | 9.329 | 9.385 | 9.307 | 9.342 | 700,635 | +0.02(+0.21%) |
Aug 16, 2004 | 9.127 | 9.329 | 9.116 | 9.323 | 857,969 | +0.20(+2.14%) |
Aug 13, 2004 | 9.141 | 9.143 | 9.054 | 9.127 | 690,302 | +0.01(+0.06%) |
Aug 12, 2004 | 9.257 | 9.257 | 9.079 | 9.121 | 881,995 | -0.15(-1.67%) |
Aug 11, 2004 | 9.166 | 9.276 | 9.029 | 9.276 | 1,169,018 | +0.07(+0.78%) |
Aug 10, 2004 | 9.147 | 9.210 | 9.102 | 9.205 | 1,417,547 | +0.06(+0.66%) |
Aug 09, 2004 | 9.081 | 9.168 | 9.067 | 9.145 | 1,170,826 | +0.06(+0.66%) |
Aug 06, 2004 | 9.032 | 9.135 | 8.864 | 9.085 | 2,170,111 | +0.02(+0.26%) |
Aug 05, 2004 | 9.205 | 9.205 | 9.061 | 9.061 | 1,217,329 | -0.14(-1.56%) |
Aug 04, 2004 | 9.135 | 9.269 | 9.061 | 9.205 | 1,242,130 | +0.03(+0.32%) |
Aug 03, 2004 | 9.129 | 9.191 | 9.015 | 9.176 | 1,319,892 | +0.07(+0.72%) |
Aug 02, 2004 | 9.172 | 9.172 | 9.021 | 9.110 | 1,958,525 | -0.07(-0.78%) |
Jul 30, 2004 | 9.203 | 9.212 | 9.120 | 9.181 | 1,509,519 | -0.02(-0.19%) |
Jul 29, 2004 | 9.077 | 9.240 | 9.067 | 9.199 | 1,657,293 | +0.16(+1.78%) |
Jul 28, 2004 | 9.000 | 9.085 | 8.787 | 9.038 | 4,570,668 | -0.21(-2.32%) |
Jul 27, 2004 | 9.212 | 9.261 | 9.044 | 9.253 | 1,147,317 | +0.07(+0.74%) |
Jul 26, 2004 | 9.280 | 9.332 | 9.164 | 9.185 | 701,927 | -0.08(-0.86%) |
Jul 23, 2004 | 9.329 | 9.385 | 9.243 | 9.265 | 1,260,473 | -0.09(-0.99%) |
Jul 22, 2004 | 9.290 | 9.361 | 9.154 | 9.358 | 2,057,988 | +0.03(+0.33%) |
Jul 21, 2004 | 9.611 | 9.619 | 9.327 | 9.327 | 1,271,065 | -0.27(-2.76%) |
Jul 20, 2004 | 9.545 | 9.619 | 9.524 | 9.592 | 749,980 | +0.02(+0.24%) |
Jul 19, 2004 | 9.656 | 9.704 | 9.547 | 9.569 | 747,138 | -0.09(-0.96%) |
Jul 16, 2004 | 9.754 | 9.764 | 9.642 | 9.661 | 1,018,918 | -0.01(-0.10%) |
Jul 15, 2004 | 9.607 | 9.685 | 9.570 | 9.671 | 867,786 | +0.07(+0.69%) |
Jul 14, 2004 | 9.658 | 9.687 | 9.565 | 9.605 | 1,190,461 | -0.08(-0.84%) |
Jul 13, 2004 | 9.690 | 9.727 | 9.667 | 9.687 | 363,235 | -0.02(-0.20%) |
Jul 12, 2004 | 9.716 | 9.733 | 9.638 | 9.706 | 459,081 | -0.01(-0.08%) |
Jul 09, 2004 | 9.727 | 9.766 | 9.700 | 9.714 | 607,631 | -0.01(-0.14%) |
Jul 08, 2004 | 9.793 | 9.797 | 9.725 | 9.727 | 740,938 | -0.10(-0.99%) |
Jul 07, 2004 | 9.783 | 9.867 | 9.747 | 9.824 | 780,723 | +0.01(+0.10%) |
Jul 06, 2004 | 9.855 | 9.870 | 9.776 | 9.814 | 991,275 | -0.07(-0.69%) |
Jul 02, 2004 | 10.02 | 10.02 | 9.810 | 9.882 | 1,779,491 | -0.28(-2.74%) |