Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 8.751 | 9.636 | 8.672 | 9.144 | 396,112 | -0.16(-1.69%) |
Sep 29, 2004 | 8.790 | 9.764 | 8.780 | 9.302 | 601,534 | +0.19(+2.05%) |
Sep 28, 2004 | 8.879 | 9.125 | 8.819 | 9.115 | 134,306 | +0.12(+1.31%) |
Sep 27, 2004 | 8.997 | 9.134 | 8.869 | 8.997 | 115,816 | -0.08(-0.87%) |
Sep 24, 2004 | 9.656 | 9.656 | 8.967 | 9.075 | 152,593 | -0.39(-4.16%) |
Sep 23, 2004 | 9.479 | 9.627 | 9.213 | 9.469 | 105,453 | +0.17(+1.80%) |
Sep 22, 2004 | 9.843 | 9.843 | 9.302 | 9.302 | 319,003 | -0.81(-7.98%) |
Sep 21, 2004 | 9.932 | 10.16 | 9.804 | 10.11 | 176,264 | +0.35(+3.63%) |
Sep 20, 2004 | 9.922 | 10.20 | 9.666 | 9.755 | 188,760 | -0.15(-1.49%) |
Sep 17, 2004 | 9.676 | 9.912 | 9.115 | 9.902 | 343,588 | +0.12(+1.21%) |
Sep 16, 2004 | 9.607 | 9.863 | 9.489 | 9.784 | 156,555 | +0.12(+1.22%) |
Sep 15, 2004 | 10.14 | 10.14 | 9.508 | 9.666 | 177,788 | -0.47(-4.66%) |
Sep 14, 2004 | 10.00 | 10.27 | 9.774 | 10.14 | 202,780 | -0.06(-0.58%) |
Sep 13, 2004 | 9.696 | 10.25 | 9.636 | 10.20 | 319,003 | +0.57(+5.93%) |
Sep 10, 2004 | 9.410 | 9.774 | 9.154 | 9.627 | 310,469 | +0.31(+3.27%) |
Sep 09, 2004 | 8.888 | 9.459 | 8.682 | 9.321 | 258,555 | +0.52(+5.93%) |
Sep 08, 2004 | 8.839 | 9.105 | 8.662 | 8.800 | 186,322 | -0.03(-0.33%) |
Sep 07, 2004 | 8.928 | 9.056 | 8.692 | 8.829 | 265,768 | +0.03(+0.34%) |
Sep 03, 2004 | 9.292 | 9.499 | 8.790 | 8.800 | 335,054 | -0.78(-8.12%) |
Sep 02, 2004 | 9.548 | 9.617 | 9.410 | 9.577 | 135,627 | -0.07(-0.71%) |
Sep 01, 2004 | 9.518 | 10.26 | 9.459 | 9.646 | 238,541 | +0.04(+0.41%) |
Aug 31, 2004 | 9.823 | 9.823 | 9.292 | 9.607 | 202,678 | -0.11(-1.11%) |
Aug 30, 2004 | 10.00 | 10.14 | 9.705 | 9.715 | 171,184 | -0.36(-3.61%) |
Aug 27, 2004 | 9.705 | 10.18 | 9.705 | 10.08 | 183,376 | +0.27(+2.71%) |
Aug 26, 2004 | 9.774 | 9.833 | 9.636 | 9.814 | 258,250 | -0.02(-0.20%) |
Aug 25, 2004 | 9.646 | 10.01 | 9.587 | 9.833 | 314,634 | +0.14(+1.42%) |
Aug 24, 2004 | 10.12 | 10.12 | 9.597 | 9.696 | 184,188 | -0.23(-2.28%) |
Aug 23, 2004 | 9.902 | 10.16 | 9.764 | 9.922 | 210,806 | +0.21(+2.13%) |
Aug 20, 2004 | 9.646 | 9.853 | 9.521 | 9.715 | 240,166 | +0.10(+1.02%) |
Aug 19, 2004 | 9.873 | 9.873 | 9.449 | 9.617 | 598,588 | -0.26(-2.59%) |
Aug 18, 2004 | 9.331 | 9.971 | 9.331 | 9.873 | 329,264 | +0.27(+2.77%) |
Aug 17, 2004 | 9.154 | 9.764 | 8.997 | 9.607 | 402,919 | +0.64(+7.14%) |
Aug 16, 2004 | 8.859 | 9.144 | 8.780 | 8.967 | 152,186 | +0.17(+1.90%) |
Aug 13, 2004 | 8.859 | 8.859 | 8.632 | 8.800 | 152,593 | +0.07(+0.79%) |
Aug 12, 2004 | 9.036 | 9.036 | 8.701 | 8.731 | 261,501 | -0.29(-3.17%) |
Aug 11, 2004 | 9.154 | 9.174 | 8.819 | 9.016 | 330,889 | -0.38(-4.08%) |
Aug 10, 2004 | 9.302 | 9.479 | 9.184 | 9.400 | 190,182 | +0.15(+1.60%) |
Aug 09, 2004 | 9.223 | 9.420 | 9.134 | 9.253 | 208,672 | +0.13(+1.40%) |
Aug 06, 2004 | 9.243 | 9.548 | 9.066 | 9.125 | 311,688 | -0.37(-3.94%) |
Aug 05, 2004 | 9.666 | 9.794 | 9.420 | 9.499 | 240,471 | -0.25(-2.53%) |
Aug 04, 2004 | 9.420 | 9.981 | 9.400 | 9.745 | 267,596 | +0.31(+3.23%) |
Aug 03, 2004 | 9.843 | 9.843 | 9.430 | 9.440 | 548,197 | -0.28(-2.84%) |
Aug 02, 2004 | 9.814 | 9.961 | 9.282 | 9.715 | 469,361 | +0.01(+0.10%) |
Jul 30, 2004 | 9.656 | 9.853 | 9.400 | 9.705 | 310,672 | -0.02(-0.20%) |
Jul 29, 2004 | 9.302 | 9.764 | 9.194 | 9.725 | 351,106 | +0.62(+6.81%) |
Jul 28, 2004 | 9.066 | 9.400 | 8.879 | 9.105 | 613,116 | -0.10(-1.07%) |
Jul 27, 2004 | 8.721 | 9.321 | 8.721 | 9.203 | 585,076 | +0.39(+4.47%) |
Jul 26, 2004 | 8.760 | 8.987 | 8.603 | 8.810 | 855,517 | +0.17(+1.94%) |
Jul 23, 2004 | 8.859 | 8.957 | 8.416 | 8.642 | 761,239 | -0.18(-2.01%) |
Jul 22, 2004 | 8.465 | 8.957 | 7.786 | 8.819 | 2,711,019 | -2.12(-19.35%) |
Jul 21, 2004 | 12.54 | 13.00 | 10.94 | 10.94 | 1,099,240 | -1.66(-13.20%) |
Jul 20, 2004 | 12.14 | 12.65 | 12.13 | 12.60 | 352,427 | +0.38(+3.14%) |
Jul 19, 2004 | 12.23 | 12.35 | 11.89 | 12.22 | 466,008 | +0.08(+0.65%) |
Jul 16, 2004 | 12.52 | 12.71 | 12.11 | 12.14 | 319,003 | -0.34(-2.76%) |
Jul 15, 2004 | 12.53 | 12.67 | 12.33 | 12.48 | 279,788 | +0.26(+2.09%) |
Jul 14, 2004 | 11.98 | 12.48 | 11.94 | 12.23 | 387,070 | -0.22(-1.74%) |
Jul 13, 2004 | 12.72 | 13.07 | 12.42 | 12.44 | 454,325 | -0.35(-2.77%) |
Jul 12, 2004 | 13.24 | 13.68 | 12.24 | 12.80 | 889,957 | -0.97(-7.08%) |
Jul 09, 2004 | 13.78 | 14.05 | 13.55 | 13.77 | 205,828 | +0.21(+1.52%) |
Jul 08, 2004 | 13.78 | 13.81 | 13.44 | 13.56 | 317,784 | -0.18(-1.29%) |
Jul 07, 2004 | 13.73 | 14.34 | 13.72 | 13.74 | 429,943 | -0.08(-0.57%) |
Jul 06, 2004 | 14.81 | 14.83 | 13.68 | 13.82 | 432,381 | -1.06(-7.14%) |
Jul 02, 2004 | 15.26 | 15.26 | 14.74 | 14.88 | 432,686 | -0.20(-1.31%) |