Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 8.428 | 8.789 | 8.418 | 8.752 | 1,311,946 | +0.26(+3.05%) |
Sep 29, 2004 | 8.474 | 8.539 | 8.196 | 8.492 | 1,261,952 | -0.17(-1.93%) |
Sep 28, 2004 | 8.566 | 8.798 | 8.261 | 8.659 | 1,901,405 | -0.17(-1.89%) |
Sep 27, 2004 | 8.326 | 9.048 | 8.242 | 8.826 | 1,766,755 | +0.44(+5.19%) |
Sep 24, 2004 | 8.168 | 8.548 | 8.122 | 8.391 | 993,732 | +0.16(+1.91%) |
Sep 23, 2004 | 7.872 | 8.316 | 7.872 | 8.233 | 726,699 | +0.13(+1.60%) |
Sep 22, 2004 | 8.103 | 8.159 | 7.965 | 8.103 | 448,005 | -0.04(-0.46%) |
Sep 21, 2004 | 8.103 | 8.289 | 7.965 | 8.140 | 600,364 | +0.11(+1.38%) |
Sep 20, 2004 | 8.057 | 8.242 | 7.890 | 8.029 | 453,836 | -0.04(-0.46%) |
Sep 17, 2004 | 8.289 | 8.289 | 7.872 | 8.066 | 1,133,025 | -0.22(-2.68%) |
Sep 16, 2004 | 8.103 | 8.428 | 8.011 | 8.289 | 1,081,843 | +0.23(+2.87%) |
Sep 15, 2004 | 8.428 | 9.122 | 7.918 | 8.057 | 6,520,645 | -0.37(-4.40%) |
Sep 14, 2004 | 8.446 | 8.594 | 8.224 | 8.428 | 726,483 | -0.01(-0.11%) |
Sep 13, 2004 | 8.428 | 8.835 | 8.344 | 8.437 | 1,201,808 | +0.01(+0.11%) |
Sep 10, 2004 | 8.400 | 8.566 | 7.974 | 8.428 | 1,043,402 | +0.03(+0.33%) |
Sep 09, 2004 | 7.779 | 8.465 | 7.779 | 8.400 | 1,953,127 | +0.58(+7.46%) |
Sep 08, 2004 | 8.196 | 8.409 | 7.742 | 7.816 | 1,168,118 | -0.38(-4.63%) |
Sep 07, 2004 | 8.057 | 8.520 | 8.048 | 8.196 | 2,563,425 | +0.14(+1.72%) |
Sep 03, 2004 | 8.011 | 8.326 | 7.918 | 8.057 | 2,104,406 | -0.02(-0.23%) |
Sep 02, 2004 | 7.437 | 8.187 | 7.409 | 8.076 | 3,172,319 | +0.65(+8.73%) |
Sep 01, 2004 | 7.066 | 7.464 | 6.955 | 7.427 | 1,223,295 | +0.37(+5.25%) |
Aug 31, 2004 | 7.233 | 7.288 | 6.761 | 7.057 | 1,173,733 | -0.18(-2.43%) |
Aug 30, 2004 | 7.594 | 8.150 | 7.140 | 7.233 | 3,326,406 | -0.36(-4.76%) |
Aug 27, 2004 | 6.779 | 7.622 | 6.557 | 7.594 | 4,939,399 | +0.89(+13.26%) |
Aug 26, 2004 | 5.788 | 6.983 | 5.742 | 6.705 | 4,649,906 | +1.01(+17.72%) |
Aug 25, 2004 | 5.557 | 5.742 | 5.557 | 5.696 | 507,826 | +0.10(+1.82%) |
Aug 24, 2004 | 5.640 | 5.705 | 5.510 | 5.594 | 816,538 | -0.01(-0.17%) |
Aug 23, 2004 | 5.705 | 5.733 | 5.584 | 5.603 | 272,107 | -0.09(-1.63%) |
Aug 20, 2004 | 5.483 | 5.742 | 5.427 | 5.696 | 1,061,435 | +0.19(+3.36%) |
Aug 19, 2004 | 5.557 | 5.640 | 5.473 | 5.510 | 436,019 | -0.01(-0.17%) |
Aug 18, 2004 | 5.371 | 5.594 | 5.094 | 5.520 | 716,009 | +0.07(+1.36%) |
Aug 17, 2004 | 5.686 | 5.760 | 5.408 | 5.446 | 620,232 | -0.19(-3.45%) |
Aug 16, 2004 | 5.279 | 5.640 | 5.279 | 5.640 | 594,209 | +0.38(+7.22%) |
Aug 13, 2004 | 5.195 | 5.260 | 5.158 | 5.260 | 135,621 | +0.06(+1.25%) |
Aug 12, 2004 | 5.214 | 5.297 | 5.094 | 5.195 | 190,907 | -0.07(-1.41%) |
Aug 11, 2004 | 5.279 | 5.279 | 5.094 | 5.270 | 278,046 | -0.04(-0.70%) |
Aug 10, 2004 | 5.158 | 5.399 | 5.158 | 5.307 | 164,344 | +0.17(+3.24%) |
Aug 09, 2004 | 5.149 | 5.325 | 5.066 | 5.140 | 542,811 | +0.00(+0.00%) |
Aug 06, 2004 | 5.325 | 5.464 | 5.131 | 5.140 | 502,103 | -0.31(-5.77%) |
Aug 05, 2004 | 5.659 | 5.733 | 5.427 | 5.455 | 619,908 | -0.20(-3.60%) |
Aug 04, 2004 | 5.510 | 5.668 | 5.408 | 5.659 | 501,671 | +0.11(+2.00%) |
Aug 03, 2004 | 5.520 | 5.640 | 5.381 | 5.547 | 438,395 | +0.03(+0.50%) |
Aug 02, 2004 | 5.325 | 5.566 | 5.232 | 5.520 | 535,360 | +0.14(+2.58%) |
Jul 30, 2004 | 5.279 | 5.501 | 5.251 | 5.381 | 415,611 | +0.10(+1.93%) |
Jul 29, 2004 | 5.094 | 5.316 | 5.010 | 5.279 | 249,971 | +0.16(+3.07%) |
Jul 28, 2004 | 5.158 | 5.168 | 4.982 | 5.121 | 394,555 | -0.06(-1.25%) |
Jul 27, 2004 | 4.862 | 5.279 | 4.825 | 5.186 | 689,662 | +0.31(+6.46%) |
Jul 26, 2004 | 5.242 | 5.242 | 4.769 | 4.871 | 498,971 | -0.42(-7.88%) |
Jul 23, 2004 | 5.047 | 5.446 | 4.834 | 5.288 | 774,966 | +0.24(+4.77%) |
Jul 22, 2004 | 5.094 | 5.205 | 4.390 | 5.047 | 1,553,064 | -0.14(-2.68%) |
Jul 21, 2004 | 5.418 | 5.464 | 5.019 | 5.186 | 811,463 | -0.24(-4.44%) |
Jul 20, 2004 | 5.446 | 5.483 | 5.140 | 5.427 | 511,389 | -0.02(-0.34%) |
Jul 19, 2004 | 5.649 | 5.649 | 5.436 | 5.446 | 446,061 | -0.16(-2.81%) |
Jul 16, 2004 | 5.640 | 5.696 | 5.418 | 5.603 | 498,971 | +0.06(+1.00%) |
Jul 15, 2004 | 5.538 | 5.649 | 5.473 | 5.547 | 243,708 | -0.03(-0.50%) |
Jul 14, 2004 | 5.520 | 5.668 | 5.427 | 5.575 | 348,556 | +0.02(+0.33%) |
Jul 13, 2004 | 5.538 | 5.723 | 5.483 | 5.557 | 298,454 | -0.01(-0.17%) |
Jul 12, 2004 | 5.584 | 5.668 | 5.473 | 5.566 | 285,388 | -0.08(-1.48%) |
Jul 09, 2004 | 5.575 | 5.788 | 5.557 | 5.649 | 500,159 | +0.15(+2.69%) |
Jul 08, 2004 | 5.371 | 5.955 | 5.371 | 5.501 | 1,291,754 | -0.01(-0.17%) |
Jul 07, 2004 | 5.279 | 5.557 | 5.279 | 5.510 | 678,973 | +0.16(+2.94%) |
Jul 06, 2004 | 5.566 | 5.566 | 5.288 | 5.353 | 751,535 | -0.21(-3.83%) |
Jul 02, 2004 | 5.557 | 5.649 | 5.353 | 5.566 | 844,936 | -0.03(-0.50%) |