Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 9.139 | 9.143 | 8.997 | 9.030 | 126,566 | -0.12(-1.27%) |
Sep 29, 2004 | 9.103 | 9.157 | 9.103 | 9.146 | 315,728 | +0.08(+0.88%) |
Sep 28, 2004 | 9.117 | 9.153 | 9.030 | 9.066 | 143,663 | -0.03(-0.36%) |
Sep 27, 2004 | 9.157 | 9.157 | 8.958 | 9.099 | 158,829 | -0.11(-1.14%) |
Sep 24, 2004 | 9.211 | 9.248 | 9.157 | 9.204 | 230,798 | -0.01(-0.08%) |
Sep 23, 2004 | 9.157 | 9.211 | 9.103 | 9.211 | 553,420 | +0.05(+0.55%) |
Sep 22, 2004 | 9.375 | 9.375 | 9.157 | 9.161 | 294,495 | -0.23(-2.47%) |
Sep 21, 2004 | 9.338 | 9.425 | 9.284 | 9.393 | 55,149 | +0.04(+0.39%) |
Sep 20, 2004 | 9.393 | 9.393 | 9.248 | 9.356 | 90,168 | -0.07(-0.77%) |
Sep 17, 2004 | 9.393 | 9.429 | 9.219 | 9.429 | 162,689 | +0.08(+0.85%) |
Sep 16, 2004 | 9.295 | 9.349 | 9.215 | 9.349 | 50,461 | +0.07(+0.70%) |
Sep 15, 2004 | 9.338 | 9.349 | 9.230 | 9.284 | 61,491 | -0.09(-0.97%) |
Sep 14, 2004 | 9.411 | 9.425 | 9.280 | 9.375 | 53,218 | -0.04(-0.39%) |
Sep 13, 2004 | 9.389 | 9.425 | 9.338 | 9.411 | 76,381 | +0.02(+0.19%) |
Sep 10, 2004 | 9.411 | 9.429 | 9.302 | 9.393 | 75,554 | +0.00(+0.00%) |
Sep 09, 2004 | 9.248 | 9.429 | 9.128 | 9.393 | 178,958 | +0.17(+1.89%) |
Sep 08, 2004 | 9.266 | 9.284 | 9.139 | 9.219 | 49,082 | -0.08(-0.90%) |
Sep 07, 2004 | 9.233 | 9.313 | 9.074 | 9.302 | 97,062 | +0.07(+0.75%) |
Sep 03, 2004 | 9.375 | 9.422 | 9.193 | 9.233 | 64,248 | -0.17(-1.77%) |
Sep 02, 2004 | 9.201 | 9.400 | 9.193 | 9.400 | 163,516 | +0.24(+2.57%) |
Sep 01, 2004 | 9.023 | 9.164 | 8.943 | 9.164 | 143,387 | +0.15(+1.69%) |
Aug 31, 2004 | 8.874 | 9.048 | 8.783 | 9.012 | 101,474 | +0.16(+1.84%) |
Aug 30, 2004 | 8.649 | 8.849 | 8.577 | 8.849 | 109,195 | +0.16(+1.88%) |
Aug 27, 2004 | 8.609 | 8.686 | 8.591 | 8.686 | 71,417 | +0.02(+0.25%) |
Aug 26, 2004 | 8.675 | 8.675 | 8.577 | 8.664 | 40,810 | -0.01(-0.13%) |
Aug 25, 2004 | 8.678 | 8.678 | 8.577 | 8.675 | 81,069 | -0.00(-0.04%) |
Aug 24, 2004 | 8.577 | 8.682 | 8.559 | 8.678 | 53,770 | +0.16(+1.83%) |
Aug 23, 2004 | 8.671 | 8.678 | 8.515 | 8.522 | 121,327 | -0.15(-1.71%) |
Aug 20, 2004 | 8.269 | 8.671 | 8.269 | 8.671 | 94,580 | +0.40(+4.87%) |
Aug 19, 2004 | 8.377 | 8.377 | 8.160 | 8.269 | 62,318 | -0.07(-0.87%) |
Aug 18, 2004 | 8.269 | 8.377 | 8.178 | 8.341 | 55,149 | +0.05(+0.57%) |
Aug 17, 2004 | 8.276 | 8.301 | 8.163 | 8.294 | 65,351 | -0.01(-0.13%) |
Aug 16, 2004 | 8.214 | 8.305 | 8.138 | 8.305 | 76,105 | +0.13(+1.55%) |
Aug 13, 2004 | 8.094 | 8.279 | 8.087 | 8.178 | 68,384 | +0.12(+1.49%) |
Aug 12, 2004 | 8.269 | 8.276 | 8.058 | 8.058 | 61,491 | -0.22(-2.67%) |
Aug 11, 2004 | 8.033 | 8.301 | 7.982 | 8.279 | 86,032 | +0.23(+2.84%) |
Aug 10, 2004 | 8.015 | 8.123 | 7.997 | 8.051 | 62,042 | +0.04(+0.45%) |
Aug 09, 2004 | 7.978 | 8.080 | 7.942 | 8.015 | 81,620 | +0.04(+0.45%) |
Aug 06, 2004 | 8.022 | 8.084 | 7.942 | 7.978 | 90,995 | -0.04(-0.50%) |
Aug 05, 2004 | 8.493 | 8.493 | 8.018 | 8.018 | 133,184 | -0.59(-6.91%) |
Aug 04, 2004 | 8.395 | 8.613 | 8.359 | 8.613 | 75,278 | +0.18(+2.11%) |
Aug 03, 2004 | 8.395 | 8.548 | 8.356 | 8.435 | 61,766 | -0.02(-0.26%) |
Aug 02, 2004 | 8.414 | 8.501 | 8.319 | 8.457 | 62,318 | +0.10(+1.17%) |
Jul 30, 2004 | 8.341 | 8.446 | 8.305 | 8.359 | 237,692 | +0.02(+0.22%) |
Jul 29, 2004 | 8.287 | 8.377 | 8.160 | 8.341 | 87,135 | +0.11(+1.32%) |
Jul 28, 2004 | 8.287 | 8.287 | 8.084 | 8.232 | 80,241 | -0.02(-0.26%) |
Jul 27, 2004 | 7.997 | 8.269 | 7.942 | 8.254 | 86,308 | +0.31(+3.93%) |
Jul 26, 2004 | 7.997 | 8.058 | 7.942 | 7.942 | 87,411 | -0.01(-0.09%) |
Jul 23, 2004 | 8.087 | 8.123 | 7.942 | 7.949 | 89,892 | -0.09(-1.13%) |
Jul 22, 2004 | 8.113 | 8.210 | 7.975 | 8.040 | 168,755 | -0.16(-1.99%) |
Jul 21, 2004 | 8.250 | 8.341 | 8.160 | 8.203 | 143,938 | -0.05(-0.62%) |
Jul 20, 2004 | 8.214 | 8.287 | 8.051 | 8.254 | 94,856 | +0.09(+1.16%) |
Jul 19, 2004 | 7.997 | 8.196 | 7.946 | 8.160 | 81,620 | +0.16(+2.04%) |
Jul 16, 2004 | 8.116 | 8.160 | 7.978 | 7.997 | 62,318 | -0.09(-1.12%) |
Jul 15, 2004 | 8.142 | 8.181 | 8.069 | 8.087 | 36,122 | -0.03(-0.36%) |
Jul 14, 2004 | 8.167 | 8.269 | 8.116 | 8.116 | 66,178 | -0.04(-0.53%) |
Jul 13, 2004 | 8.015 | 8.160 | 7.968 | 8.160 | 87,411 | +0.11(+1.35%) |
Jul 12, 2004 | 8.000 | 8.287 | 7.942 | 8.051 | 98,440 | +0.05(+0.68%) |
Jul 09, 2004 | 8.123 | 8.123 | 7.978 | 7.997 | 48,255 | -0.08(-0.94%) |
Jul 08, 2004 | 8.094 | 8.214 | 8.004 | 8.073 | 127,118 | -0.02(-0.22%) |
Jul 07, 2004 | 8.167 | 8.250 | 8.069 | 8.091 | 78,311 | -0.08(-0.98%) |
Jul 06, 2004 | 8.287 | 8.287 | 8.087 | 8.171 | 82,447 | -0.12(-1.40%) |
Jul 02, 2004 | 8.232 | 8.359 | 8.210 | 8.287 | 46,325 | +0.10(+1.20%) |