Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 9.060 | 9.381 | 8.971 | 9.105 | 741,393 | +0.05(+0.59%) |
Sep 29, 2004 | 8.779 | 9.176 | 8.779 | 9.051 | 789,189 | +0.22(+2.47%) |
Sep 28, 2004 | 8.980 | 9.078 | 8.646 | 8.833 | 1,138,120 | -0.09(-1.05%) |
Sep 27, 2004 | 8.935 | 9.091 | 8.842 | 8.926 | 1,068,109 | -0.06(-0.64%) |
Sep 24, 2004 | 9.225 | 9.269 | 8.984 | 8.984 | 1,047,465 | -0.22(-2.37%) |
Sep 23, 2004 | 9.047 | 9.390 | 9.024 | 9.203 | 1,559,978 | +0.16(+1.72%) |
Sep 22, 2004 | 9.474 | 9.501 | 9.042 | 9.047 | 1,988,568 | -0.53(-5.58%) |
Sep 21, 2004 | 9.528 | 9.777 | 9.412 | 9.581 | 3,572,782 | -0.36(-3.63%) |
Sep 20, 2004 | 9.550 | 10.16 | 9.546 | 9.942 | 1,721,541 | +0.27(+2.81%) |
Sep 17, 2004 | 9.706 | 9.751 | 9.483 | 9.671 | 1,421,528 | +0.16(+1.64%) |
Sep 16, 2004 | 9.488 | 9.711 | 9.417 | 9.515 | 994,733 | +0.06(+0.66%) |
Sep 15, 2004 | 10.06 | 10.06 | 9.434 | 9.452 | 2,212,737 | -0.74(-7.22%) |
Sep 14, 2004 | 9.938 | 10.20 | 9.849 | 10.19 | 1,632,681 | +0.19(+1.87%) |
Sep 13, 2004 | 9.096 | 10.12 | 9.078 | 10.00 | 2,606,771 | +0.87(+9.57%) |
Sep 10, 2004 | 8.423 | 9.261 | 8.365 | 9.127 | 2,322,016 | +0.66(+7.73%) |
Sep 09, 2004 | 8.463 | 8.534 | 8.253 | 8.472 | 1,754,302 | +0.18(+2.15%) |
Sep 08, 2004 | 8.521 | 8.521 | 8.191 | 8.293 | 2,315,060 | -0.25(-2.87%) |
Sep 07, 2004 | 8.570 | 8.699 | 8.365 | 8.539 | 1,229,448 | +0.04(+0.42%) |
Sep 03, 2004 | 9.002 | 9.069 | 8.360 | 8.503 | 1,231,243 | -0.65(-7.11%) |
Sep 02, 2004 | 8.958 | 9.171 | 8.877 | 9.154 | 897,346 | +0.20(+2.19%) |
Sep 01, 2004 | 8.908 | 9.292 | 8.846 | 8.958 | 931,230 | +0.01(+0.10%) |
Aug 31, 2004 | 8.846 | 8.980 | 8.770 | 8.949 | 1,841,816 | +0.08(+0.96%) |
Aug 30, 2004 | 9.073 | 9.136 | 8.851 | 8.864 | 819,033 | -0.25(-2.74%) |
Aug 27, 2004 | 8.957 | 9.122 | 8.868 | 9.113 | 491,869 | +0.20(+2.30%) |
Aug 26, 2004 | 9.100 | 9.109 | 8.864 | 8.908 | 1,043,202 | -0.20(-2.20%) |
Aug 25, 2004 | 9.007 | 9.274 | 8.806 | 9.109 | 933,474 | +0.08(+0.84%) |
Aug 24, 2004 | 9.408 | 9.421 | 8.735 | 9.033 | 1,189,506 | -0.27(-2.92%) |
Aug 23, 2004 | 9.158 | 9.541 | 9.158 | 9.305 | 1,416,142 | +0.09(+1.02%) |
Aug 20, 2004 | 8.966 | 9.247 | 8.891 | 9.212 | 845,512 | +0.31(+3.45%) |
Aug 19, 2004 | 8.891 | 8.958 | 8.810 | 8.904 | 594,192 | -0.05(-0.55%) |
Aug 18, 2004 | 8.267 | 9.109 | 8.258 | 8.953 | 1,791,552 | +0.56(+6.63%) |
Aug 17, 2004 | 8.084 | 8.445 | 8.022 | 8.396 | 832,721 | +0.42(+5.31%) |
Aug 16, 2004 | 7.888 | 8.035 | 7.866 | 7.973 | 450,580 | +0.13(+1.71%) |
Aug 13, 2004 | 7.839 | 7.866 | 7.687 | 7.839 | 547,069 | +0.10(+1.27%) |
Aug 12, 2004 | 7.986 | 8.053 | 7.692 | 7.741 | 1,496,026 | -0.35(-4.30%) |
Aug 11, 2004 | 7.750 | 8.088 | 7.424 | 8.088 | 1,501,860 | +0.08(+1.03%) |
Aug 10, 2004 | 7.821 | 8.022 | 7.790 | 8.006 | 704,593 | +0.14(+1.73%) |
Aug 09, 2004 | 8.071 | 8.249 | 7.808 | 7.870 | 733,764 | -0.29(-3.55%) |
Aug 06, 2004 | 8.088 | 8.285 | 8.044 | 8.160 | 744,984 | -0.13(-1.61%) |
Aug 05, 2004 | 8.356 | 8.498 | 8.258 | 8.293 | 491,195 | -0.13(-1.53%) |
Aug 04, 2004 | 8.534 | 8.588 | 8.106 | 8.423 | 2,122,082 | -0.16(-1.82%) |
Aug 03, 2004 | 9.069 | 9.069 | 8.548 | 8.579 | 943,571 | -0.48(-5.31%) |
Aug 02, 2004 | 8.882 | 9.243 | 8.873 | 9.060 | 740,271 | +0.07(+0.74%) |
Jul 30, 2004 | 8.998 | 9.087 | 8.779 | 8.993 | 588,582 | +0.03(+0.35%) |
Jul 29, 2004 | 8.539 | 8.962 | 8.507 | 8.962 | 871,541 | +0.48(+5.68%) |
Jul 28, 2004 | 8.646 | 8.646 | 8.334 | 8.481 | 1,496,251 | -0.21(-2.46%) |
Jul 27, 2004 | 8.516 | 8.726 | 8.325 | 8.695 | 885,005 | +0.13(+1.56%) |
Jul 26, 2004 | 8.646 | 8.868 | 8.369 | 8.561 | 773,930 | -0.05(-0.62%) |
Jul 23, 2004 | 8.855 | 9.042 | 8.601 | 8.614 | 1,528,788 | -0.26(-2.96%) |
Jul 22, 2004 | 8.895 | 8.966 | 7.990 | 8.877 | 6,365,126 | -0.57(-6.08%) |
Jul 21, 2004 | 9.911 | 9.911 | 9.434 | 9.452 | 1,652,877 | -0.37(-3.72%) |
Jul 20, 2004 | 9.630 | 9.849 | 9.399 | 9.818 | 1,585,335 | +0.25(+2.61%) |
Jul 19, 2004 | 9.800 | 9.809 | 9.523 | 9.568 | 1,134,305 | -0.15(-1.56%) |
Jul 16, 2004 | 10.21 | 10.24 | 9.679 | 9.720 | 1,182,550 | -0.41(-4.09%) |
Jul 15, 2004 | 9.898 | 10.26 | 9.898 | 10.13 | 641,539 | +0.23(+2.34%) |
Jul 14, 2004 | 9.978 | 10.10 | 9.831 | 9.902 | 879,619 | -0.25(-2.42%) |
Jul 13, 2004 | 10.37 | 10.37 | 10.10 | 10.15 | 786,945 | -0.21(-2.06%) |
Jul 12, 2004 | 10.03 | 10.38 | 9.925 | 10.36 | 1,599,920 | +0.18(+1.75%) |
Jul 09, 2004 | 9.925 | 10.19 | 9.893 | 10.18 | 869,522 | +0.33(+3.35%) |
Jul 08, 2004 | 9.608 | 9.991 | 9.555 | 9.853 | 1,490,865 | +0.19(+1.98%) |
Jul 07, 2004 | 9.777 | 10.11 | 9.604 | 9.662 | 1,007,972 | -0.15(-1.54%) |
Jul 06, 2004 | 10.12 | 10.16 | 9.751 | 9.813 | 1,113,437 | -0.46(-4.47%) |
Jul 02, 2004 | 10.70 | 10.87 | 10.07 | 10.27 | 1,157,642 | -0.49(-4.59%) |