Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 9.525 | 9.662 | 9.525 | 9.662 | 178,741 | +0.14(+1.52%) |
Sep 29, 2004 | 9.449 | 9.525 | 9.441 | 9.517 | 10,630 | +0.17(+1.79%) |
Sep 28, 2004 | 9.281 | 9.426 | 9.281 | 9.350 | 13,385 | +0.02(+0.16%) |
Sep 27, 2004 | 9.441 | 9.563 | 9.220 | 9.334 | 45,275 | -0.15(-1.61%) |
Sep 24, 2004 | 9.654 | 9.654 | 9.487 | 9.487 | 22,047 | -0.23(-2.35%) |
Sep 23, 2004 | 9.761 | 9.799 | 9.715 | 9.715 | 6,824 | +0.02(+0.24%) |
Sep 22, 2004 | 9.395 | 9.929 | 9.395 | 9.693 | 36,876 | +0.09(+0.95%) |
Sep 21, 2004 | 9.891 | 9.944 | 9.571 | 9.601 | 100,919 | -0.17(-1.72%) |
Sep 20, 2004 | 9.677 | 9.837 | 9.677 | 9.769 | 49,606 | +0.09(+0.94%) |
Sep 17, 2004 | 9.693 | 9.830 | 9.594 | 9.677 | 23,884 | -0.20(-2.00%) |
Sep 16, 2004 | 9.830 | 9.883 | 9.799 | 9.875 | 25,065 | +0.16(+1.64%) |
Sep 15, 2004 | 9.891 | 9.944 | 9.715 | 9.715 | 27,690 | -0.04(-0.39%) |
Sep 14, 2004 | 9.426 | 9.891 | 9.365 | 9.754 | 26,903 | +0.39(+4.15%) |
Sep 13, 2004 | 9.296 | 9.464 | 9.251 | 9.365 | 164,174 | +0.00(+0.00%) |
Sep 10, 2004 | 9.403 | 9.441 | 9.357 | 9.365 | 8,399 | +0.01(+0.08%) |
Sep 09, 2004 | 8.992 | 9.464 | 8.992 | 9.357 | 5,249 | +0.05(+0.57%) |
Sep 08, 2004 | 9.365 | 9.403 | 9.182 | 9.304 | 10,367 | -0.11(-1.13%) |
Sep 07, 2004 | 9.418 | 9.464 | 9.373 | 9.411 | 16,641 | +0.01(+0.08%) |
Sep 03, 2004 | 9.266 | 9.502 | 9.265 | 9.403 | 17,454 | +0.16(+1.73%) |
Sep 02, 2004 | 9.144 | 9.266 | 9.144 | 9.243 | 31,890 | +0.06(+0.66%) |
Sep 01, 2004 | 9.174 | 9.182 | 9.121 | 9.182 | 349,740 | +0.02(+0.25%) |
Aug 31, 2004 | 8.946 | 9.220 | 8.946 | 9.159 | 3,937 | +0.32(+3.62%) |
Aug 30, 2004 | 8.565 | 8.839 | 8.451 | 8.839 | 33,464 | +0.37(+4.41%) |
Aug 27, 2004 | 8.382 | 8.557 | 8.367 | 8.466 | 13,910 | +0.14(+1.74%) |
Aug 26, 2004 | 8.077 | 8.374 | 7.673 | 8.321 | 18,504 | +0.24(+3.02%) |
Aug 25, 2004 | 8.016 | 8.077 | 8.009 | 8.077 | 77,953 | +0.08(+0.95%) |
Aug 24, 2004 | 8.047 | 8.047 | 7.948 | 8.001 | 36,352 | +0.14(+1.74%) |
Aug 23, 2004 | 7.849 | 7.940 | 7.841 | 7.864 | 6,194 | +0.05(+0.58%) |
Aug 20, 2004 | 7.810 | 7.864 | 7.765 | 7.818 | 10,170 | +0.01(+0.10%) |
Aug 19, 2004 | 7.826 | 7.841 | 7.756 | 7.810 | 4,330 | -0.02(-0.19%) |
Aug 18, 2004 | 7.795 | 7.849 | 7.795 | 7.826 | 2,099 | +0.02(+0.20%) |
Aug 17, 2004 | 7.772 | 7.810 | 7.704 | 7.810 | 16,798 | -0.02(-0.29%) |
Aug 16, 2004 | 7.871 | 7.879 | 7.788 | 7.833 | 13,517 | +0.01(+0.10%) |
Aug 13, 2004 | 7.810 | 7.879 | 7.810 | 7.826 | 12,467 | +0.05(+0.59%) |
Aug 12, 2004 | 7.833 | 7.841 | 7.772 | 7.780 | 3,412 | -0.10(-1.26%) |
Aug 11, 2004 | 7.902 | 7.902 | 7.856 | 7.879 | 8,399 | -0.10(-1.24%) |
Aug 10, 2004 | 8.108 | 8.146 | 7.963 | 7.978 | 17,847 | -0.18(-2.15%) |
Aug 09, 2004 | 8.260 | 8.260 | 8.077 | 8.153 | 21,916 | -0.16(-1.92%) |
Aug 06, 2004 | 8.367 | 8.390 | 8.268 | 8.313 | 61,811 | -0.06(-0.73%) |
Aug 05, 2004 | 8.344 | 8.382 | 8.344 | 8.374 | 13,123 | +0.02(+0.27%) |
Aug 04, 2004 | 8.351 | 8.382 | 8.153 | 8.351 | 43,044 | +0.01(+0.09%) |
Aug 03, 2004 | 8.382 | 8.382 | 8.283 | 8.344 | 6,955 | -0.02(-0.18%) |
Aug 02, 2004 | 8.458 | 8.458 | 8.344 | 8.359 | 43,701 | -0.18(-2.14%) |
Jul 30, 2004 | 8.367 | 8.542 | 8.344 | 8.542 | 33,464 | +0.12(+1.45%) |
Jul 29, 2004 | 8.230 | 8.527 | 8.085 | 8.420 | 70,210 | +0.21(+2.50%) |
Jul 28, 2004 | 8.420 | 8.443 | 8.092 | 8.214 | 48,819 | -0.17(-2.00%) |
Jul 27, 2004 | 8.435 | 8.763 | 8.306 | 8.382 | 40,420 | -0.14(-1.61%) |
Jul 26, 2004 | 8.435 | 8.572 | 8.435 | 8.519 | 7,217 | -0.05(-0.62%) |
Jul 23, 2004 | 8.527 | 8.671 | 8.473 | 8.572 | 36,220 | -0.18(-2.00%) |
Jul 22, 2004 | 8.717 | 8.763 | 8.671 | 8.748 | 19,291 | +0.08(+0.97%) |
Jul 21, 2004 | 8.633 | 8.664 | 8.633 | 8.664 | 2,887 | +0.06(+0.71%) |
Jul 20, 2004 | 8.611 | 8.626 | 8.496 | 8.603 | 11,154 | -0.01(-0.09%) |
Jul 19, 2004 | 8.687 | 8.763 | 8.580 | 8.611 | 15,748 | -0.07(-0.79%) |
Jul 16, 2004 | 8.809 | 8.809 | 8.595 | 8.679 | 33,989 | -0.16(-1.81%) |
Jul 15, 2004 | 8.870 | 8.877 | 8.839 | 8.839 | 12,598 | +0.02(+0.17%) |
Jul 14, 2004 | 9.106 | 9.113 | 8.824 | 8.824 | 22,309 | -0.26(-2.85%) |
Jul 13, 2004 | 9.022 | 9.106 | 9.014 | 9.083 | 3,674 | +0.00(+0.00%) |
Jul 12, 2004 | 9.098 | 9.213 | 9.083 | 9.083 | 6,692 | -0.12(-1.32%) |
Jul 09, 2004 | 9.037 | 9.594 | 8.976 | 9.205 | 21,916 | +0.16(+1.77%) |
Jul 08, 2004 | 8.915 | 9.373 | 8.915 | 9.045 | 9,055 | +0.13(+1.45%) |
Jul 07, 2004 | 8.885 | 9.075 | 8.870 | 8.915 | 7,874 | +0.02(+0.17%) |
Jul 06, 2004 | 8.854 | 8.961 | 8.847 | 8.900 | 16,404 | -0.22(-2.42%) |
Jul 02, 2004 | 9.167 | 9.167 | 9.098 | 9.121 | 32,283 | -0.12(-1.32%) |