Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 8.995 | 9.216 | 8.666 | 8.693 | 477,201 | -0.43(-4.67%) |
Sep 29, 2004 | 9.163 | 9.509 | 8.888 | 9.119 | 71,022 | -0.04(-0.48%) |
Sep 28, 2004 | 9.190 | 9.500 | 9.012 | 9.163 | 94,808 | -0.23(-2.46%) |
Sep 27, 2004 | 9.092 | 9.491 | 9.092 | 9.394 | 93,343 | +0.30(+3.32%) |
Sep 24, 2004 | 9.687 | 9.749 | 8.782 | 9.092 | 67,640 | -0.66(-6.73%) |
Sep 23, 2004 | 9.758 | 9.953 | 9.678 | 9.749 | 51,181 | -0.04(-0.45%) |
Sep 22, 2004 | 9.802 | 9.979 | 9.704 | 9.793 | 80,379 | +0.04(+0.36%) |
Sep 21, 2004 | 9.766 | 10.25 | 9.687 | 9.758 | 53,886 | +0.04(+0.46%) |
Sep 20, 2004 | 9.864 | 9.908 | 9.713 | 9.713 | 78,011 | -0.16(-1.62%) |
Sep 17, 2004 | 9.758 | 9.935 | 9.633 | 9.873 | 103,038 | +0.11(+1.09%) |
Sep 16, 2004 | 9.997 | 10.13 | 9.536 | 9.766 | 145,877 | -0.59(-5.66%) |
Sep 15, 2004 | 10.64 | 10.64 | 10.01 | 10.35 | 58,959 | -0.15(-1.44%) |
Sep 14, 2004 | 10.88 | 10.91 | 10.50 | 10.50 | 130,094 | -0.36(-3.35%) |
Sep 13, 2004 | 11.08 | 11.13 | 10.64 | 10.87 | 252,861 | +0.16(+1.50%) |
Sep 10, 2004 | 10.47 | 11.08 | 10.33 | 10.71 | 383,858 | +0.24(+2.28%) |
Sep 09, 2004 | 10.22 | 10.51 | 10.22 | 10.47 | 77,898 | +0.20(+1.90%) |
Sep 08, 2004 | 10.87 | 10.87 | 10.16 | 10.27 | 92,103 | -0.24(-2.28%) |
Sep 07, 2004 | 9.935 | 11.22 | 9.793 | 10.51 | 95,034 | +0.75(+7.73%) |
Sep 03, 2004 | 9.811 | 10.06 | 9.314 | 9.758 | 39,456 | -0.01(-0.09%) |
Sep 02, 2004 | 9.713 | 9.864 | 9.624 | 9.766 | 239,671 | +0.01(+0.09%) |
Sep 01, 2004 | 9.509 | 10.22 | 9.403 | 9.758 | 275,746 | +0.35(+3.77%) |
Aug 31, 2004 | 9.119 | 9.491 | 9.119 | 9.403 | 424,329 | +0.30(+3.31%) |
Aug 30, 2004 | 9.181 | 9.305 | 8.915 | 9.101 | 31,339 | -0.06(-0.68%) |
Aug 27, 2004 | 8.516 | 9.429 | 8.516 | 9.163 | 70,571 | +0.43(+4.87%) |
Aug 26, 2004 | 7.939 | 8.870 | 7.939 | 8.737 | 90,299 | +0.62(+7.65%) |
Aug 25, 2004 | 7.895 | 8.320 | 7.895 | 8.116 | 95,936 | +0.13(+1.67%) |
Aug 24, 2004 | 7.850 | 8.205 | 7.850 | 7.983 | 96,499 | +0.13(+1.69%) |
Aug 23, 2004 | 8.507 | 8.507 | 7.735 | 7.850 | 118,933 | -0.34(-4.12%) |
Aug 20, 2004 | 8.338 | 8.516 | 8.187 | 8.187 | 48,328 | -0.33(-3.85%) |
Aug 19, 2004 | 8.232 | 8.711 | 8.232 | 8.516 | 81,957 | +0.31(+3.78%) |
Aug 18, 2004 | 8.294 | 8.427 | 8.161 | 8.205 | 69,298 | -0.08(-0.96%) |
Aug 17, 2004 | 8.205 | 8.294 | 8.061 | 8.285 | 3,832 | +0.27(+3.32%) |
Aug 16, 2004 | 8.072 | 8.232 | 7.850 | 8.019 | 44,529 | -0.10(-1.20%) |
Aug 13, 2004 | 7.717 | 8.116 | 7.717 | 8.116 | 21,757 | +0.13(+1.67%) |
Aug 12, 2004 | 8.046 | 8.090 | 7.629 | 7.983 | 21,644 | +0.07(+0.90%) |
Aug 11, 2004 | 8.187 | 8.312 | 7.912 | 7.912 | 23,899 | -0.28(-3.46%) |
Aug 10, 2004 | 8.161 | 8.205 | 8.132 | 8.196 | 10,033 | -0.14(-1.70%) |
Aug 09, 2004 | 8.099 | 8.356 | 7.983 | 8.338 | 22,433 | +0.27(+3.30%) |
Aug 06, 2004 | 7.744 | 8.383 | 7.362 | 8.072 | 91,652 | +0.40(+5.20%) |
Aug 05, 2004 | 9.074 | 9.092 | 7.584 | 7.673 | 148,582 | -0.80(-9.42%) |
Aug 04, 2004 | 8.737 | 8.915 | 8.471 | 8.471 | 573,588 | -0.36(-4.12%) |
Aug 03, 2004 | 8.516 | 9.004 | 8.516 | 8.835 | 312,497 | +0.33(+3.86%) |
Aug 02, 2004 | 8.161 | 8.516 | 8.072 | 8.507 | 112,508 | +0.52(+6.56%) |
Jul 30, 2004 | 7.655 | 8.161 | 7.655 | 7.983 | 132,574 | +0.35(+4.65%) |
Jul 29, 2004 | 7.673 | 7.673 | 7.513 | 7.629 | 84,212 | +0.04(+0.47%) |
Jul 28, 2004 | 7.558 | 7.717 | 7.504 | 7.593 | 145,651 | +0.07(+0.94%) |
Jul 27, 2004 | 7.762 | 7.762 | 7.513 | 7.522 | 92,441 | -0.24(-3.09%) |
Jul 26, 2004 | 7.575 | 7.762 | 7.362 | 7.762 | 244,970 | +0.19(+2.46%) |
Jul 23, 2004 | 7.558 | 7.629 | 7.496 | 7.575 | 421,736 | -0.01(-0.12%) |