Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 9.204 | 9.204 | 8.847 | 8.963 | 1,607,695 | -0.18(-1.98%) |
Sep 29, 2004 | 8.843 | 9.188 | 8.819 | 9.144 | 1,283,518 | +0.41(+4.74%) |
Sep 28, 2004 | 8.521 | 8.754 | 8.348 | 8.730 | 856,840 | +0.22(+2.60%) |
Sep 27, 2004 | 8.320 | 8.577 | 8.284 | 8.509 | 679,700 | +0.25(+3.02%) |
Sep 24, 2004 | 7.958 | 8.260 | 7.918 | 8.260 | 690,398 | +0.34(+4.31%) |
Sep 23, 2004 | 7.838 | 7.930 | 7.778 | 7.918 | 446,084 | +0.11(+1.44%) |
Sep 22, 2004 | 7.838 | 7.838 | 7.774 | 7.806 | 262,226 | -0.03(-0.41%) |
Sep 21, 2004 | 7.766 | 7.898 | 7.757 | 7.838 | 198,287 | +0.09(+1.19%) |
Sep 20, 2004 | 7.665 | 7.790 | 7.657 | 7.745 | 311,736 | +0.19(+2.50%) |
Sep 17, 2004 | 7.617 | 7.681 | 7.557 | 7.557 | 293,823 | -0.08(-1.05%) |
Sep 16, 2004 | 7.516 | 7.685 | 7.508 | 7.637 | 350,548 | +0.15(+1.99%) |
Sep 15, 2004 | 7.577 | 7.693 | 7.476 | 7.488 | 146,289 | -0.14(-1.90%) |
Sep 14, 2004 | 7.749 | 7.753 | 7.577 | 7.633 | 256,255 | -0.14(-1.76%) |
Sep 13, 2004 | 7.757 | 7.906 | 7.733 | 7.770 | 541,869 | +0.01(+0.16%) |
Sep 10, 2004 | 7.597 | 7.757 | 7.597 | 7.757 | 358,260 | +0.16(+2.12%) |
Sep 09, 2004 | 7.396 | 7.701 | 7.396 | 7.597 | 534,156 | +0.19(+2.55%) |
Sep 08, 2004 | 7.275 | 7.416 | 7.235 | 7.408 | 313,726 | +0.11(+1.54%) |
Sep 07, 2004 | 7.134 | 7.295 | 7.114 | 7.295 | 421,205 | +0.12(+1.68%) |
Sep 03, 2004 | 7.195 | 7.235 | 7.175 | 7.175 | 96,531 | -0.02(-0.28%) |
Sep 02, 2004 | 7.215 | 7.215 | 7.155 | 7.195 | 122,405 | +0.00(+0.00%) |
Sep 01, 2004 | 7.106 | 7.356 | 7.106 | 7.195 | 390,354 | +0.16(+2.29%) |
Aug 31, 2004 | 7.034 | 7.034 | 6.805 | 7.034 | 357,514 | -0.04(-0.57%) |
Aug 30, 2004 | 7.046 | 7.255 | 7.034 | 7.074 | 579,437 | +0.02(+0.34%) |
Aug 27, 2004 | 6.737 | 7.054 | 6.712 | 7.050 | 327,659 | +0.31(+4.65%) |
Aug 26, 2004 | 6.572 | 6.753 | 6.552 | 6.737 | 229,137 | +0.18(+2.82%) |
Aug 25, 2004 | 6.471 | 6.572 | 6.431 | 6.552 | 188,335 | +0.09(+1.37%) |
Aug 24, 2004 | 6.375 | 6.532 | 6.347 | 6.463 | 661,040 | +0.13(+2.03%) |
Aug 23, 2004 | 6.290 | 6.363 | 6.290 | 6.335 | 618,248 | +0.10(+1.68%) |
Aug 20, 2004 | 6.150 | 6.230 | 6.069 | 6.230 | 754,089 | +0.10(+1.71%) |
Aug 19, 2004 | 6.106 | 6.190 | 6.093 | 6.126 | 437,874 | +0.05(+0.79%) |
Aug 18, 2004 | 6.069 | 6.110 | 6.049 | 6.077 | 308,751 | -0.03(-0.53%) |
Aug 17, 2004 | 5.969 | 6.110 | 5.969 | 6.110 | 580,680 | +0.12(+2.01%) |
Aug 16, 2004 | 5.929 | 5.989 | 5.844 | 5.989 | 1,113,842 | -0.01(-0.13%) |
Aug 13, 2004 | 5.941 | 6.049 | 5.929 | 5.997 | 341,342 | +0.04(+0.74%) |
Aug 12, 2004 | 5.868 | 5.985 | 5.840 | 5.953 | 1,380,050 | +0.06(+1.09%) |