Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 8.734 | 8.811 | 8.649 | 8.713 | 433,312 | -0.02(-0.24%) |
Sep 29, 2004 | 8.438 | 8.769 | 8.417 | 8.734 | 388,516 | +0.12(+1.39%) |
Sep 28, 2004 | 8.466 | 8.705 | 8.445 | 8.614 | 401,030 | +0.11(+1.32%) |
Sep 27, 2004 | 8.544 | 8.593 | 8.396 | 8.502 | 428,903 | -0.09(-1.06%) |
Sep 24, 2004 | 8.487 | 8.670 | 8.459 | 8.593 | 524,894 | +0.08(+0.91%) |
Sep 23, 2004 | 8.403 | 8.543 | 8.333 | 8.516 | 809,455 | +0.25(+3.06%) |
Sep 22, 2004 | 8.122 | 8.438 | 8.087 | 8.262 | 4,210,251 | -0.13(-1.59%) |
Sep 21, 2004 | 8.790 | 8.790 | 8.122 | 8.396 | 1,332,359 | -0.39(-4.48%) |
Sep 20, 2004 | 8.776 | 8.818 | 8.621 | 8.790 | 491,475 | -0.06(-0.64%) |
Sep 17, 2004 | 8.895 | 9.057 | 8.811 | 8.846 | 449,523 | +0.00(+0.00%) |
Sep 16, 2004 | 8.769 | 8.973 | 8.741 | 8.846 | 231,374 | +0.10(+1.13%) |
Sep 15, 2004 | 8.832 | 8.860 | 8.670 | 8.748 | 179,041 | -0.12(-1.35%) |
Sep 14, 2004 | 8.895 | 9.001 | 8.797 | 8.867 | 96,275 | -0.07(-0.79%) |
Sep 13, 2004 | 9.036 | 9.071 | 8.938 | 8.938 | 68,544 | -0.07(-0.78%) |
Sep 10, 2004 | 8.895 | 9.071 | 8.825 | 9.008 | 108,363 | +0.05(+0.55%) |
Sep 09, 2004 | 9.106 | 9.156 | 8.959 | 8.959 | 295,084 | -0.08(-0.86%) |
Sep 08, 2004 | 9.099 | 9.170 | 9.036 | 9.036 | 128,130 | -0.13(-1.46%) |
Sep 07, 2004 | 9.177 | 9.177 | 9.071 | 9.170 | 107,652 | +0.15(+1.72%) |
Sep 03, 2004 | 9.106 | 9.127 | 8.930 | 9.015 | 97,840 | -0.04(-0.47%) |
Sep 02, 2004 | 8.930 | 9.120 | 8.930 | 9.057 | 126,281 | +0.08(+0.86%) |
Sep 01, 2004 | 8.846 | 9.120 | 8.790 | 8.980 | 138,511 | +0.06(+0.71%) |
Aug 31, 2004 | 8.945 | 9.057 | 8.825 | 8.916 | 164,394 | +0.03(+0.32%) |
Aug 30, 2004 | 9.106 | 9.141 | 8.811 | 8.888 | 101,679 | -0.27(-2.99%) |
Aug 27, 2004 | 9.141 | 9.233 | 9.008 | 9.163 | 148,182 | -0.01(-0.08%) |
Aug 26, 2004 | 8.994 | 9.233 | 8.994 | 9.170 | 105,946 | +0.15(+1.64%) |
Aug 25, 2004 | 9.001 | 9.085 | 8.888 | 9.022 | 130,690 | +0.01(+0.16%) |
Aug 24, 2004 | 9.043 | 9.106 | 8.938 | 9.008 | 76,935 | +0.03(+0.31%) |
Aug 23, 2004 | 9.141 | 9.148 | 8.966 | 8.980 | 106,514 | -0.27(-2.89%) |
Aug 20, 2004 | 9.022 | 9.247 | 8.973 | 9.247 | 91,156 | +0.25(+2.81%) |
Aug 19, 2004 | 9.001 | 9.106 | 8.881 | 8.994 | 141,782 | -0.04(-0.47%) |
Aug 18, 2004 | 8.959 | 9.120 | 8.938 | 9.036 | 144,484 | +0.01(+0.16%) |
Aug 17, 2004 | 9.071 | 9.134 | 8.952 | 9.022 | 127,561 | -0.01(-0.08%) |
Aug 16, 2004 | 8.874 | 9.120 | 8.874 | 9.029 | 173,495 | +0.15(+1.74%) |
Aug 13, 2004 | 8.980 | 9.085 | 8.797 | 8.874 | 74,659 | -0.04(-0.47%) |
Aug 12, 2004 | 9.001 | 9.036 | 8.867 | 8.916 | 118,033 | -0.15(-1.71%) |
Aug 11, 2004 | 9.050 | 9.099 | 8.888 | 9.071 | 153,443 | -0.05(-0.54%) |
Aug 10, 2004 | 8.888 | 9.275 | 8.888 | 9.120 | 117,180 | +0.30(+3.43%) |
Aug 09, 2004 | 8.909 | 9.029 | 8.755 | 8.818 | 125,286 | +0.03(+0.32%) |
Aug 06, 2004 | 8.945 | 9.134 | 8.790 | 8.790 | 131,828 | -0.23(-2.50%) |
Aug 05, 2004 | 9.402 | 9.493 | 8.987 | 9.015 | 305,892 | -0.32(-3.39%) |
Aug 04, 2004 | 9.352 | 9.521 | 9.148 | 9.331 | 162,118 | -0.06(-0.67%) |
Aug 03, 2004 | 9.458 | 9.493 | 9.345 | 9.395 | 105,661 | -0.13(-1.40%) |
Aug 02, 2004 | 9.402 | 9.542 | 9.170 | 9.528 | 196,391 | +0.15(+1.65%) |
Jul 30, 2004 | 9.599 | 9.599 | 9.331 | 9.373 | 132,539 | -0.23(-2.34%) |
Jul 29, 2004 | 9.620 | 9.620 | 9.275 | 9.599 | 138,938 | +0.01(+0.15%) |
Jul 28, 2004 | 9.599 | 9.669 | 9.395 | 9.584 | 247,586 | -0.01(-0.15%) |
Jul 27, 2004 | 9.282 | 9.599 | 9.282 | 9.599 | 260,954 | +0.34(+3.72%) |
Jul 26, 2004 | 9.409 | 9.507 | 9.177 | 9.254 | 171,788 | +0.01(+0.08%) |
Jul 23, 2004 | 9.563 | 9.563 | 9.247 | 9.247 | 150,315 | -0.34(-3.52%) |
Jul 22, 2004 | 9.613 | 9.711 | 9.219 | 9.584 | 190,845 | -0.04(-0.44%) |
Jul 21, 2004 | 9.915 | 9.915 | 9.577 | 9.627 | 228,530 | -0.29(-2.91%) |
Jul 20, 2004 | 9.845 | 9.943 | 9.752 | 9.915 | 310,869 | +0.05(+0.50%) |
Jul 19, 2004 | 9.915 | 9.915 | 9.788 | 9.866 | 150,173 | -0.05(-0.50%) |
Jul 16, 2004 | 9.859 | 10.01 | 9.746 | 9.915 | 291,102 | +0.06(+0.57%) |
Jul 15, 2004 | 9.795 | 9.901 | 9.662 | 9.859 | 247,728 | +0.06(+0.57%) |
Jul 14, 2004 | 9.528 | 9.802 | 9.486 | 9.802 | 273,895 | +0.17(+1.75%) |
Jul 13, 2004 | 9.500 | 9.648 | 9.423 | 9.634 | 183,450 | +0.06(+0.66%) |
Jul 12, 2004 | 9.247 | 9.570 | 9.163 | 9.570 | 317,411 | +0.30(+3.26%) |
Jul 09, 2004 | 9.212 | 9.282 | 9.177 | 9.268 | 162,687 | +0.10(+1.07%) |
Jul 08, 2004 | 9.458 | 9.458 | 9.071 | 9.170 | 486,924 | -0.36(-3.76%) |
Jul 07, 2004 | 9.613 | 9.613 | 9.451 | 9.528 | 223,553 | -0.15(-1.53%) |
Jul 06, 2004 | 9.634 | 9.767 | 9.563 | 9.676 | 192,267 | -0.11(-1.08%) |
Jul 02, 2004 | 9.788 | 9.824 | 9.697 | 9.781 | 104,097 | -0.03(-0.29%) |