Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 8.855 | 8.985 | 8.845 | 8.967 | 1,467,169 | +0.11(+1.29%) |
Sep 29, 2004 | 8.634 | 8.853 | 8.625 | 8.853 | 1,528,678 | +0.22(+2.55%) |
Sep 28, 2004 | 8.605 | 8.677 | 8.524 | 8.633 | 2,729,395 | +0.07(+0.77%) |
Sep 27, 2004 | 8.745 | 8.756 | 8.561 | 8.567 | 1,469,237 | -0.27(-3.11%) |
Sep 24, 2004 | 8.758 | 8.882 | 8.725 | 8.841 | 865,777 | +0.09(+0.97%) |
Sep 23, 2004 | 8.841 | 8.841 | 8.720 | 8.756 | 1,430,729 | -0.10(-1.09%) |
Sep 22, 2004 | 8.913 | 8.913 | 8.801 | 8.853 | 1,072,530 | -0.09(-0.95%) |
Sep 21, 2004 | 8.936 | 8.996 | 8.917 | 8.938 | 1,330,196 | +0.00(+0.04%) |
Sep 20, 2004 | 8.716 | 8.979 | 8.683 | 8.934 | 2,882,909 | +0.13(+1.52%) |
Sep 17, 2004 | 8.996 | 9.285 | 8.797 | 8.801 | 10,175,598 | -0.93(-9.58%) |
Sep 16, 2004 | 9.662 | 9.759 | 9.662 | 9.733 | 729,837 | +0.07(+0.70%) |
Sep 15, 2004 | 9.497 | 9.735 | 9.441 | 9.666 | 1,997,232 | +0.17(+1.81%) |
Sep 14, 2004 | 9.544 | 9.559 | 9.430 | 9.493 | 759,816 | -0.07(-0.73%) |
Sep 13, 2004 | 9.615 | 9.619 | 9.492 | 9.563 | 714,589 | -0.05(-0.54%) |
Sep 10, 2004 | 9.548 | 9.617 | 9.480 | 9.615 | 534,197 | +0.11(+1.18%) |
Sep 09, 2004 | 9.658 | 9.671 | 9.497 | 9.503 | 1,064,518 | -0.15(-1.58%) |
Sep 08, 2004 | 9.702 | 9.751 | 9.544 | 9.656 | 930,387 | -0.08(-0.83%) |
Sep 07, 2004 | 9.660 | 9.755 | 9.654 | 9.737 | 730,354 | +0.09(+0.92%) |
Sep 03, 2004 | 9.600 | 9.654 | 9.561 | 9.648 | 544,535 | +0.05(+0.52%) |
Sep 02, 2004 | 9.418 | 9.600 | 9.401 | 9.598 | 696,757 | +0.18(+1.91%) |
Sep 01, 2004 | 9.490 | 9.544 | 9.408 | 9.418 | 909,712 | -0.09(-0.90%) |
Aug 31, 2004 | 9.412 | 9.515 | 9.406 | 9.503 | 959,591 | +0.11(+1.17%) |
Aug 30, 2004 | 9.403 | 9.474 | 9.389 | 9.393 | 818,482 | -0.05(-0.55%) |
Aug 27, 2004 | 9.451 | 9.470 | 9.377 | 9.445 | 454,597 | +0.00(+0.04%) |
Aug 26, 2004 | 9.412 | 9.509 | 9.335 | 9.441 | 880,508 | +0.04(+0.45%) |
Aug 25, 2004 | 9.296 | 9.399 | 9.205 | 9.399 | 975,614 | +0.12(+1.34%) |
Aug 24, 2004 | 9.304 | 9.364 | 9.275 | 9.275 | 785,919 | -0.02(-0.25%) |
Aug 23, 2004 | 9.354 | 9.379 | 9.283 | 9.298 | 405,493 | -0.06(-0.60%) |
Aug 20, 2004 | 9.317 | 9.362 | 9.248 | 9.354 | 957,007 | +0.05(+0.50%) |
Aug 19, 2004 | 9.478 | 9.478 | 9.286 | 9.308 | 1,239,224 | -0.17(-1.80%) |
Aug 18, 2004 | 9.341 | 9.478 | 9.290 | 9.478 | 764,468 | +0.14(+1.49%) |
Aug 17, 2004 | 9.325 | 9.381 | 9.304 | 9.339 | 700,892 | +0.02(+0.21%) |
Aug 16, 2004 | 9.124 | 9.325 | 9.112 | 9.319 | 858,282 | +0.20(+2.14%) |
Aug 13, 2004 | 9.137 | 9.139 | 9.051 | 9.124 | 690,554 | +0.01(+0.06%) |
Aug 12, 2004 | 9.254 | 9.254 | 9.076 | 9.118 | 882,317 | -0.15(-1.67%) |
Aug 11, 2004 | 9.163 | 9.273 | 9.025 | 9.273 | 1,169,445 | +0.07(+0.78%) |
Aug 10, 2004 | 9.143 | 9.207 | 9.099 | 9.201 | 1,418,065 | +0.06(+0.66%) |
Aug 09, 2004 | 9.078 | 9.165 | 9.064 | 9.141 | 1,171,254 | +0.06(+0.66%) |
Aug 06, 2004 | 9.029 | 9.132 | 8.861 | 9.081 | 2,170,904 | +0.02(+0.26%) |
Aug 05, 2004 | 9.201 | 9.201 | 9.058 | 9.058 | 1,217,774 | -0.14(-1.56%) |
Aug 04, 2004 | 9.132 | 9.265 | 9.058 | 9.201 | 1,242,584 | +0.03(+0.32%) |
Aug 03, 2004 | 9.126 | 9.188 | 9.012 | 9.172 | 1,320,375 | +0.07(+0.72%) |
Aug 02, 2004 | 9.168 | 9.168 | 9.018 | 9.107 | 1,959,241 | -0.07(-0.78%) |
Jul 30, 2004 | 9.199 | 9.209 | 9.116 | 9.178 | 1,510,070 | -0.02(-0.19%) |
Jul 29, 2004 | 9.074 | 9.236 | 9.064 | 9.196 | 1,657,899 | +0.16(+1.78%) |
Jul 28, 2004 | 8.996 | 9.081 | 8.783 | 9.035 | 4,572,338 | -0.21(-2.32%) |
Jul 27, 2004 | 9.209 | 9.257 | 9.041 | 9.250 | 1,147,736 | +0.07(+0.74%) |
Jul 26, 2004 | 9.277 | 9.329 | 9.161 | 9.182 | 702,184 | -0.08(-0.86%) |
Jul 23, 2004 | 9.325 | 9.381 | 9.240 | 9.261 | 1,260,933 | -0.09(-0.99%) |
Jul 22, 2004 | 9.286 | 9.358 | 9.151 | 9.354 | 2,058,741 | +0.03(+0.33%) |
Jul 21, 2004 | 9.608 | 9.615 | 9.323 | 9.323 | 1,271,529 | -0.27(-2.76%) |
Jul 20, 2004 | 9.542 | 9.615 | 9.521 | 9.588 | 750,254 | +0.02(+0.24%) |
Jul 19, 2004 | 9.652 | 9.700 | 9.544 | 9.565 | 747,411 | -0.09(-0.96%) |
Jul 16, 2004 | 9.751 | 9.760 | 9.639 | 9.658 | 1,019,291 | -0.01(-0.10%) |
Jul 15, 2004 | 9.604 | 9.681 | 9.567 | 9.668 | 868,103 | +0.07(+0.69%) |
Jul 14, 2004 | 9.654 | 9.683 | 9.561 | 9.602 | 1,190,896 | -0.08(-0.84%) |
Jul 13, 2004 | 9.687 | 9.724 | 9.664 | 9.683 | 363,368 | -0.02(-0.20%) |
Jul 12, 2004 | 9.712 | 9.729 | 9.635 | 9.702 | 459,249 | -0.01(-0.08%) |
Jul 09, 2004 | 9.724 | 9.762 | 9.697 | 9.710 | 607,853 | -0.01(-0.14%) |
Jul 08, 2004 | 9.789 | 9.793 | 9.722 | 9.724 | 741,208 | -0.10(-0.98%) |
Jul 07, 2004 | 9.780 | 9.863 | 9.743 | 9.820 | 781,008 | +0.01(+0.10%) |
Jul 06, 2004 | 9.851 | 9.867 | 9.772 | 9.811 | 991,638 | -0.07(-0.69%) |
Jul 02, 2004 | 10.01 | 10.01 | 9.807 | 9.878 | 1,780,141 | -0.28(-2.74%) |