Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 8.825 | 8.825 | 8.608 | 8.775 | 723,600 | +0.08(+0.88%) |
Sep 29, 2004 | 8.717 | 8.790 | 8.625 | 8.698 | 795,600 | +0.01(+0.10%) |
Sep 28, 2004 | 8.705 | 8.705 | 8.530 | 8.690 | 1,641,600 | +0.21(+2.42%) |
Sep 27, 2004 | 8.738 | 8.738 | 8.485 | 8.485 | 824,400 | -0.14(-1.66%) |
Sep 24, 2004 | 8.248 | 8.650 | 8.248 | 8.628 | 950,400 | +0.25(+2.98%) |
Sep 23, 2004 | 8.335 | 8.492 | 8.258 | 8.378 | 1,454,400 | -0.00(-0.04%) |
Sep 22, 2004 | 8.648 | 8.748 | 8.320 | 8.382 | 1,526,400 | -0.37(-4.26%) |
Sep 21, 2004 | 8.887 | 8.923 | 8.740 | 8.755 | 720,000 | +0.04(+0.52%) |
Sep 20, 2004 | 8.763 | 8.832 | 8.448 | 8.710 | 2,296,800 | -0.21(-2.32%) |
Sep 17, 2004 | 9.008 | 9.110 | 8.872 | 8.917 | 2,322,000 | +0.03(+0.38%) |
Sep 16, 2004 | 8.762 | 8.998 | 8.587 | 8.883 | 1,371,600 | +0.30(+3.45%) |
Sep 15, 2004 | 8.702 | 8.702 | 8.507 | 8.587 | 745,200 | +0.07(+0.88%) |
Sep 14, 2004 | 8.433 | 8.717 | 8.390 | 8.512 | 1,702,800 | -0.11(-1.29%) |
Sep 13, 2004 | 8.667 | 8.758 | 8.517 | 8.623 | 2,462,400 | +0.11(+1.25%) |
Sep 10, 2004 | 8.500 | 8.642 | 8.500 | 8.517 | 1,339,200 | -0.06(-0.66%) |
Sep 09, 2004 | 8.167 | 8.627 | 8.167 | 8.573 | 1,576,800 | +0.27(+3.19%) |
Sep 08, 2004 | 7.973 | 8.425 | 7.972 | 8.308 | 2,052,000 | +0.11(+1.32%) |
Sep 07, 2004 | 8.400 | 8.400 | 8.075 | 8.200 | 2,653,200 | -0.09(-1.11%) |
Sep 03, 2004 | 8.290 | 8.375 | 8.123 | 8.292 | 1,810,800 | -0.01(-0.12%) |
Sep 02, 2004 | 8.143 | 8.330 | 8.057 | 8.302 | 1,951,200 | +0.04(+0.42%) |
Sep 01, 2004 | 8.185 | 8.583 | 8.185 | 8.267 | 1,285,200 | -0.09(-1.04%) |
Aug 31, 2004 | 8.075 | 8.435 | 8.075 | 8.353 | 2,707,200 | +0.13(+1.62%) |
Aug 30, 2004 | 8.242 | 8.248 | 8.033 | 8.220 | 2,588,400 | -0.08(-0.94%) |
Aug 27, 2004 | 8.367 | 8.487 | 8.175 | 8.298 | 3,153,600 | -0.14(-1.72%) |
Aug 26, 2004 | 8.783 | 8.783 | 8.443 | 8.443 | 1,440,000 | -0.37(-4.18%) |
Aug 25, 2004 | 8.832 | 8.833 | 8.655 | 8.812 | 471,600 | +0.06(+0.70%) |
Aug 24, 2004 | 8.978 | 8.978 | 8.630 | 8.750 | 1,328,400 | -0.05(-0.55%) |
Aug 23, 2004 | 8.915 | 8.917 | 8.667 | 8.798 | 1,202,400 | -0.09(-1.03%) |
Aug 20, 2004 | 8.822 | 8.917 | 8.615 | 8.890 | 2,163,600 | +0.18(+2.03%) |
Aug 19, 2004 | 8.823 | 8.823 | 8.583 | 8.713 | 734,400 | +4.38(+101.15%) |
Aug 17, 2004 | 4.313 | 4.390 | 4.227 | 4.332 | 528,000 | +0.06(+1.36%) |
Aug 16, 2004 | 4.157 | 4.297 | 4.157 | 4.274 | 186,600 | +0.04(+0.99%) |
Aug 13, 2004 | 4.246 | 4.313 | 4.147 | 4.232 | 229,800 | +0.04(+0.99%) |
Aug 12, 2004 | 4.253 | 4.312 | 4.125 | 4.190 | 375,600 | -0.12(-2.77%) |
Aug 11, 2004 | 4.220 | 4.331 | 4.200 | 4.309 | 355,800 | +0.01(+0.29%) |
Aug 10, 2004 | 4.312 | 4.333 | 4.220 | 4.297 | 513,600 | -0.04(-0.98%) |
Aug 09, 2004 | 4.234 | 4.467 | 4.232 | 4.339 | 769,578 | -0.04(-1.01%) |
Aug 06, 2004 | 4.242 | 4.412 | 3.954 | 4.383 | 1,422,600 | +0.04(+0.94%) |
Aug 05, 2004 | 4.396 | 4.433 | 4.341 | 4.343 | 201,000 | -0.13(-2.91%) |
Aug 04, 2004 | 4.518 | 4.565 | 4.400 | 4.473 | 302,400 | -0.03(-0.57%) |
Aug 03, 2004 | 4.439 | 4.504 | 4.415 | 4.498 | 375,600 | +0.02(+0.43%) |
Aug 02, 2004 | 4.425 | 4.504 | 4.407 | 4.479 | 384,600 | -0.04(-0.83%) |
Jul 30, 2004 | 4.746 | 4.749 | 4.491 | 4.517 | 507,000 | -0.18(-3.90%) |
Jul 29, 2004 | 4.591 | 4.711 | 4.485 | 4.700 | 549,000 | +0.19(+4.23%) |
Jul 28, 2004 | 4.610 | 4.610 | 4.417 | 4.509 | 500,400 | -0.07(-1.56%) |
Jul 27, 2004 | 4.339 | 4.621 | 4.339 | 4.581 | 612,000 | +0.18(+4.17%) |
Jul 26, 2004 | 4.494 | 4.573 | 4.308 | 4.397 | 756,000 | -0.03(-0.64%) |
Jul 23, 2004 | 4.561 | 4.603 | 4.398 | 4.426 | 664,800 | +0.08(+1.76%) |
Jul 22, 2004 | 4.613 | 4.614 | 4.283 | 4.349 | 775,200 | -0.15(-3.39%) |
Jul 21, 2004 | 4.749 | 4.821 | 4.500 | 4.502 | 801,600 | -0.11(-2.30%) |
Jul 20, 2004 | 4.533 | 4.646 | 4.396 | 4.607 | 725,400 | +0.15(+3.33%) |
Jul 19, 2004 | 4.418 | 4.494 | 4.388 | 4.459 | 391,200 | +0.03(+0.66%) |
Jul 16, 2004 | 4.433 | 4.500 | 4.426 | 4.430 | 243,600 | -0.02(-0.41%) |
Jul 15, 2004 | 4.379 | 4.483 | 4.379 | 4.448 | 471,600 | -0.02(-0.45%) |
Jul 14, 2004 | 4.433 | 4.525 | 4.384 | 4.468 | 346,200 | +0.02(+0.41%) |
Jul 13, 2004 | 4.472 | 4.478 | 4.417 | 4.450 | 283,200 | -0.00(-0.09%) |
Jul 12, 2004 | 4.535 | 4.548 | 4.407 | 4.454 | 405,600 | -0.07(-1.60%) |
Jul 09, 2004 | 4.435 | 4.554 | 4.426 | 4.527 | 448,200 | +0.04(+0.97%) |
Jul 08, 2004 | 4.633 | 4.667 | 4.460 | 4.483 | 1,470,000 | -0.15(-3.24%) |
Jul 07, 2004 | 4.500 | 4.679 | 4.458 | 4.633 | 1,296,600 | +0.18(+3.98%) |
Jul 06, 2004 | 4.408 | 4.532 | 4.268 | 4.456 | 1,120,200 | +0.05(+1.08%) |
Jul 02, 2004 | 4.457 | 4.457 | 4.323 | 4.408 | 388,200 | -0.05(-1.14%) |