Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 9.363 | 9.436 | 9.327 | 9.426 | 13,733,239 | +0.15(+1.57%) |
Sep 29, 2004 | 9.596 | 9.596 | 9.203 | 9.280 | 17,763,818 | -0.19(-1.97%) |
Sep 28, 2004 | 9.279 | 9.483 | 9.279 | 9.467 | 14,570,031 | +0.24(+2.65%) |
Sep 27, 2004 | 9.310 | 9.355 | 9.214 | 9.222 | 11,068,161 | -0.07(-0.78%) |
Sep 24, 2004 | 9.272 | 9.360 | 9.254 | 9.295 | 10,362,776 | +0.06(+0.60%) |
Sep 23, 2004 | 9.244 | 9.311 | 9.117 | 9.239 | 13,099,931 | -0.03(-0.36%) |
Sep 22, 2004 | 9.311 | 9.361 | 9.227 | 9.272 | 15,243,772 | -0.08(-0.83%) |
Sep 21, 2004 | 9.079 | 9.384 | 9.060 | 9.349 | 16,000,137 | +0.31(+3.42%) |
Sep 20, 2004 | 9.045 | 9.100 | 9.029 | 9.040 | 10,898,956 | +0.04(+0.42%) |
Sep 17, 2004 | 8.959 | 9.054 | 8.919 | 9.002 | 13,000,167 | +0.10(+1.07%) |
Sep 16, 2004 | 8.898 | 8.925 | 8.828 | 8.907 | 12,473,655 | +0.01(+0.12%) |
Sep 15, 2004 | 8.931 | 8.996 | 8.878 | 8.897 | 12,761,523 | -0.02(-0.23%) |
Sep 14, 2004 | 8.908 | 8.971 | 8.878 | 8.917 | 9,942,183 | +0.08(+0.85%) |
Sep 13, 2004 | 8.851 | 8.910 | 8.818 | 8.842 | 9,080,339 | +0.00(+0.05%) |
Sep 10, 2004 | 8.876 | 8.884 | 8.804 | 8.837 | 10,582,522 | -0.04(-0.44%) |
Sep 09, 2004 | 8.723 | 8.902 | 8.723 | 8.876 | 13,584,691 | +0.15(+1.76%) |
Sep 08, 2004 | 8.680 | 8.749 | 8.629 | 8.723 | 13,402,741 | +0.04(+0.43%) |
Sep 07, 2004 | 8.669 | 8.694 | 8.629 | 8.685 | 13,069,606 | +0.02(+0.20%) |
Sep 03, 2004 | 8.677 | 8.684 | 8.640 | 8.668 | 10,520,994 | -0.01(-0.10%) |
Sep 02, 2004 | 8.658 | 8.694 | 8.620 | 8.677 | 17,639,882 | +0.06(+0.69%) |
Sep 01, 2004 | 8.468 | 8.622 | 8.438 | 8.618 | 12,643,739 | +0.15(+1.77%) |
Aug 31, 2004 | 8.331 | 8.470 | 8.331 | 8.468 | 8,153,451 | +0.14(+1.71%) |
Aug 30, 2004 | 8.368 | 8.422 | 8.294 | 8.326 | 9,444,678 | -0.02(-0.20%) |
Aug 27, 2004 | 8.326 | 8.387 | 8.279 | 8.343 | 8,112,578 | +0.07(+0.87%) |
Aug 26, 2004 | 8.198 | 8.289 | 8.109 | 8.271 | 14,642,987 | +0.07(+0.89%) |
Aug 25, 2004 | 8.214 | 8.294 | 8.180 | 8.198 | 14,181,520 | -0.03(-0.40%) |
Aug 24, 2004 | 8.360 | 8.360 | 8.186 | 8.231 | 14,393,356 | -0.13(-1.54%) |
Aug 23, 2004 | 8.419 | 8.497 | 8.352 | 8.360 | 8,058,081 | -0.08(-0.92%) |
Aug 20, 2004 | 8.447 | 8.537 | 8.411 | 8.437 | 11,570,500 | +0.02(+0.27%) |
Aug 19, 2004 | 8.328 | 8.435 | 8.311 | 8.414 | 14,474,661 | +0.09(+1.11%) |
Aug 18, 2004 | 8.333 | 8.385 | 8.263 | 8.322 | 13,336,378 | +0.09(+1.06%) |
Aug 17, 2004 | 8.447 | 8.448 | 8.217 | 8.235 | 14,439,942 | -0.21(-2.53%) |
Aug 16, 2004 | 8.379 | 8.459 | 8.335 | 8.448 | 8,373,636 | +0.09(+1.08%) |
Aug 13, 2004 | 8.262 | 8.419 | 8.262 | 8.359 | 8,987,167 | +0.10(+1.24%) |
Aug 12, 2004 | 8.333 | 8.390 | 8.256 | 8.256 | 9,869,667 | -0.08(-0.93%) |
Aug 11, 2004 | 8.444 | 8.455 | 8.248 | 8.333 | 16,248,890 | -0.11(-1.31%) |
Aug 10, 2004 | 8.584 | 8.584 | 8.413 | 8.444 | 13,411,970 | -0.10(-1.16%) |
Aug 09, 2004 | 8.414 | 8.605 | 8.414 | 8.543 | 10,382,993 | +0.13(+1.58%) |
Aug 06, 2004 | 8.612 | 8.640 | 8.381 | 8.410 | 13,305,174 | -0.23(-2.61%) |
Aug 05, 2004 | 8.760 | 8.779 | 8.608 | 8.635 | 12,743,943 | -0.09(-1.04%) |
Aug 04, 2004 | 8.971 | 8.977 | 8.710 | 8.726 | 12,870,956 | -0.27(-2.95%) |
Aug 03, 2004 | 9.008 | 9.093 | 8.991 | 8.991 | 10,091,171 | +0.01(+0.15%) |
Aug 02, 2004 | 8.961 | 9.009 | 8.889 | 8.977 | 7,077,136 | +0.02(+0.18%) |
Jul 30, 2004 | 8.914 | 8.979 | 8.900 | 8.961 | 8,498,892 | +0.08(+0.86%) |
Jul 29, 2004 | 8.749 | 8.892 | 8.739 | 8.885 | 8,072,585 | +0.16(+1.88%) |
Jul 28, 2004 | 8.728 | 8.761 | 8.653 | 8.721 | 9,331,289 | -0.03(-0.31%) |
Jul 27, 2004 | 8.662 | 8.770 | 8.610 | 8.749 | 11,466,340 | +0.09(+1.01%) |
Jul 26, 2004 | 8.762 | 8.771 | 8.642 | 8.661 | 9,056,607 | -0.12(-1.35%) |
Jul 23, 2004 | 8.845 | 8.867 | 8.759 | 8.779 | 6,885,517 | -0.07(-0.82%) |
Jul 22, 2004 | 8.897 | 8.964 | 8.820 | 8.852 | 12,246,878 | +0.01(+0.17%) |
Jul 21, 2004 | 9.006 | 9.033 | 8.837 | 8.837 | 8,011,935 | -0.18(-2.02%) |
Jul 20, 2004 | 8.993 | 9.043 | 8.946 | 9.020 | 7,966,228 | +0.02(+0.20%) |
Jul 19, 2004 | 9.025 | 9.084 | 8.965 | 9.001 | 6,878,925 | -0.04(-0.48%) |
Jul 16, 2004 | 8.989 | 9.076 | 8.989 | 9.045 | 12,391,031 | +0.07(+0.73%) |
Jul 15, 2004 | 8.925 | 8.994 | 8.897 | 8.979 | 12,426,630 | +0.09(+1.05%) |
Jul 14, 2004 | 8.709 | 8.891 | 8.709 | 8.885 | 8,570,529 | +0.15(+1.72%) |
Jul 13, 2004 | 8.671 | 8.751 | 8.636 | 8.735 | 7,772,412 | -0.01(-0.13%) |
Jul 12, 2004 | 8.801 | 8.810 | 8.726 | 8.746 | 6,230,675 | -0.05(-0.61%) |
Jul 09, 2004 | 8.789 | 8.848 | 8.757 | 8.800 | 7,648,475 | +0.03(+0.38%) |
Jul 08, 2004 | 8.774 | 8.841 | 8.710 | 8.767 | 8,495,815 | -0.04(-0.40%) |
Jul 07, 2004 | 8.675 | 8.802 | 8.649 | 8.802 | 12,980,389 | +0.11(+1.28%) |
Jul 06, 2004 | 8.709 | 8.778 | 8.675 | 8.691 | 12,253,910 | +0.02(+0.26%) |
Jul 02, 2004 | 8.692 | 8.718 | 8.651 | 8.668 | 6,023,234 | -0.02(-0.27%) |