Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 8.915 | 9.159 | 8.900 | 9.143 | 568,332 | +0.25(+2.87%) |
Sep 29, 2004 | 8.960 | 8.960 | 8.714 | 8.889 | 528,390 | -0.05(-0.51%) |
Sep 28, 2004 | 8.576 | 8.960 | 8.563 | 8.935 | 533,611 | +0.39(+4.60%) |
Sep 27, 2004 | 8.686 | 8.707 | 8.379 | 8.542 | 541,182 | -0.17(-1.91%) |
Sep 24, 2004 | 8.588 | 8.732 | 8.565 | 8.709 | 249,314 | +0.11(+1.27%) |
Sep 23, 2004 | 8.705 | 8.762 | 8.523 | 8.599 | 381,673 | -0.13(-1.45%) |
Sep 22, 2004 | 8.860 | 8.860 | 8.678 | 8.726 | 425,792 | -0.14(-1.53%) |
Sep 21, 2004 | 8.722 | 8.921 | 8.638 | 8.862 | 321,367 | +0.16(+1.80%) |
Sep 20, 2004 | 8.724 | 8.839 | 8.582 | 8.705 | 284,035 | -0.02(-0.22%) |
Sep 17, 2004 | 8.879 | 8.879 | 8.619 | 8.724 | 486,881 | -0.08(-0.94%) |
Sep 16, 2004 | 8.714 | 8.847 | 8.714 | 8.806 | 277,770 | +0.12(+1.41%) |
Sep 15, 2004 | 8.820 | 8.940 | 8.663 | 8.684 | 393,942 | -0.13(-1.52%) |
Sep 14, 2004 | 9.063 | 9.063 | 8.747 | 8.818 | 515,859 | -0.23(-2.56%) |
Sep 13, 2004 | 8.902 | 9.130 | 8.841 | 9.050 | 847,669 | +0.25(+2.78%) |
Sep 10, 2004 | 8.743 | 8.860 | 8.684 | 8.804 | 449,288 | -0.03(-0.39%) |
Sep 09, 2004 | 8.573 | 8.894 | 8.573 | 8.839 | 498,106 | +0.32(+3.71%) |
Sep 08, 2004 | 8.810 | 8.810 | 8.486 | 8.523 | 510,898 | -0.29(-3.24%) |
Sep 07, 2004 | 8.657 | 8.810 | 8.657 | 8.808 | 470,173 | +0.20(+2.31%) |
Sep 03, 2004 | 8.578 | 8.691 | 8.475 | 8.609 | 395,509 | +0.03(+0.33%) |
Sep 02, 2004 | 8.542 | 8.638 | 8.490 | 8.580 | 484,792 | -0.00(-0.04%) |
Sep 01, 2004 | 8.465 | 8.615 | 8.427 | 8.584 | 480,354 | +0.10(+1.17%) |
Aug 31, 2004 | 8.423 | 8.586 | 8.364 | 8.485 | 345,907 | +0.06(+0.73%) |
Aug 30, 2004 | 8.590 | 8.724 | 8.393 | 8.423 | 664,925 | -0.21(-2.40%) |
Aug 27, 2004 | 8.657 | 8.801 | 8.571 | 8.630 | 838,793 | +0.06(+0.67%) |
Aug 26, 2004 | 8.465 | 8.705 | 8.456 | 8.573 | 1,332,722 | +0.19(+2.31%) |
Aug 25, 2004 | 8.270 | 8.471 | 8.063 | 8.379 | 741,677 | +0.14(+1.72%) |
Aug 24, 2004 | 8.268 | 8.421 | 8.102 | 8.238 | 965,408 | -0.03(-0.37%) |
Aug 23, 2004 | 8.161 | 8.619 | 8.161 | 8.268 | 1,595,090 | +0.09(+1.10%) |
Aug 20, 2004 | 8.169 | 8.234 | 8.015 | 8.178 | 1,069,572 | +0.01(+0.09%) |
Aug 19, 2004 | 7.900 | 8.209 | 7.891 | 8.170 | 1,298,784 | +0.30(+3.80%) |
Aug 18, 2004 | 7.734 | 7.881 | 7.649 | 7.872 | 929,381 | +0.14(+1.81%) |
Aug 17, 2004 | 7.785 | 7.824 | 7.636 | 7.732 | 672,235 | +0.12(+1.61%) |
Aug 16, 2004 | 7.312 | 7.651 | 7.312 | 7.609 | 777,443 | +0.33(+4.47%) |
Aug 13, 2004 | 7.249 | 7.412 | 7.221 | 7.284 | 510,115 | +0.11(+1.60%) |
Aug 12, 2004 | 7.431 | 7.479 | 7.117 | 7.169 | 441,456 | -0.26(-3.53%) |
Aug 11, 2004 | 7.431 | 7.565 | 7.289 | 7.431 | 759,169 | +0.00(+0.03%) |
Aug 10, 2004 | 7.441 | 7.454 | 7.330 | 7.429 | 738,806 | +0.01(+0.10%) |
Aug 09, 2004 | 7.402 | 7.565 | 7.282 | 7.422 | 739,589 | +0.01(+0.13%) |
Aug 06, 2004 | 7.586 | 7.590 | 7.347 | 7.412 | 828,089 | -0.17(-2.30%) |
Aug 05, 2004 | 7.944 | 8.025 | 7.546 | 7.586 | 689,987 | -0.28(-3.58%) |
Aug 04, 2004 | 7.881 | 7.987 | 7.642 | 7.868 | 999,607 | -0.09(-1.11%) |
Aug 03, 2004 | 8.216 | 8.264 | 7.952 | 7.956 | 833,049 | -0.15(-1.87%) |
Aug 02, 2004 | 8.216 | 8.216 | 7.862 | 8.107 | 1,214,200 | -0.13(-1.56%) |
Jul 30, 2004 | 7.757 | 8.282 | 7.757 | 8.236 | 1,946,480 | +0.42(+5.34%) |
Jul 29, 2004 | 7.718 | 7.853 | 7.565 | 7.818 | 1,589,347 | +0.13(+1.67%) |
Jul 28, 2004 | 7.483 | 7.717 | 7.387 | 7.690 | 1,143,191 | +0.21(+2.79%) |
Jul 27, 2004 | 7.048 | 7.805 | 7.029 | 7.481 | 3,224,379 | +0.40(+5.68%) |
Jul 26, 2004 | 6.541 | 7.086 | 6.539 | 7.079 | 2,828,348 | +0.82(+13.03%) |
Jul 23, 2004 | 6.349 | 6.407 | 6.167 | 6.263 | 855,762 | +0.08(+1.36%) |
Jul 22, 2004 | 6.339 | 6.395 | 6.119 | 6.179 | 785,536 | -0.22(-3.41%) |
Jul 21, 2004 | 6.301 | 6.433 | 6.301 | 6.397 | 647,695 | -0.03(-0.51%) |
Jul 20, 2004 | 6.403 | 6.460 | 6.307 | 6.429 | 397,075 | +0.03(+0.42%) |
Jul 19, 2004 | 6.422 | 6.437 | 6.324 | 6.403 | 283,513 | -0.04(-0.59%) |
Jul 16, 2004 | 6.416 | 6.514 | 6.408 | 6.441 | 335,987 | +0.01(+0.18%) |
Jul 15, 2004 | 6.338 | 6.487 | 6.320 | 6.429 | 249,053 | +0.09(+1.42%) |
Jul 14, 2004 | 6.261 | 6.443 | 6.179 | 6.339 | 311,708 | +0.09(+1.38%) |
Jul 13, 2004 | 5.995 | 6.272 | 5.995 | 6.253 | 310,141 | +0.26(+4.31%) |
Jul 12, 2004 | 6.085 | 6.085 | 5.924 | 5.995 | 355,305 | -0.09(-1.48%) |
Jul 09, 2004 | 6.169 | 6.211 | 5.997 | 6.085 | 267,327 | -0.07(-1.15%) |
Jul 08, 2004 | 6.372 | 6.372 | 6.154 | 6.156 | 180,916 | -0.24(-3.69%) |
Jul 07, 2004 | 6.368 | 6.435 | 6.313 | 6.391 | 235,478 | +0.02(+0.36%) |
Jul 06, 2004 | 6.443 | 6.445 | 6.320 | 6.368 | 274,637 | -0.08(-1.19%) |
Jul 02, 2004 | 6.426 | 6.520 | 6.420 | 6.445 | 161,858 | +0.00(+0.00%) |