Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 10.01 | 10.19 | 10.00 | 10.17 | 519,701 | +0.22(+2.21%) |
Sep 29, 2004 | 10.22 | 10.27 | 9.930 | 9.954 | 1,017,511 | -0.25(-2.45%) |
Sep 28, 2004 | 10.27 | 10.27 | 9.950 | 10.20 | 910,452 | +0.10(+0.99%) |
Sep 27, 2004 | 10.00 | 10.12 | 9.947 | 10.10 | 837,280 | +0.16(+1.64%) |
Sep 24, 2004 | 9.834 | 10.00 | 9.754 | 9.940 | 568,582 | +0.08(+0.81%) |
Sep 23, 2004 | 9.834 | 9.887 | 9.624 | 9.860 | 613,565 | +0.10(+1.06%) |
Sep 22, 2004 | 9.770 | 9.837 | 9.727 | 9.757 | 812,089 | +0.02(+0.17%) |
Sep 21, 2004 | 9.600 | 9.770 | 9.600 | 9.740 | 667,844 | +0.22(+2.35%) |
Sep 20, 2004 | 9.554 | 9.637 | 9.510 | 9.517 | 681,039 | -0.02(-0.21%) |
Sep 17, 2004 | 9.577 | 9.617 | 9.537 | 9.537 | 568,882 | +0.01(+0.07%) |
Sep 16, 2004 | 9.477 | 9.580 | 9.404 | 9.530 | 502,607 | +0.05(+0.56%) |
Sep 15, 2004 | 9.424 | 9.497 | 9.424 | 9.477 | 504,107 | +0.06(+0.60%) |
Sep 14, 2004 | 9.417 | 9.464 | 9.354 | 9.420 | 482,515 | +0.00(+0.04%) |
Sep 13, 2004 | 9.387 | 9.417 | 9.254 | 9.417 | 501,708 | +0.13(+1.40%) |
Sep 10, 2004 | 9.344 | 9.404 | 9.274 | 9.287 | 475,918 | -0.05(-0.50%) |
Sep 09, 2004 | 9.153 | 9.380 | 9.153 | 9.334 | 632,458 | +0.21(+2.27%) |
Sep 08, 2004 | 9.187 | 9.194 | 9.087 | 9.127 | 590,774 | -0.06(-0.65%) |
Sep 07, 2004 | 9.290 | 9.310 | 9.070 | 9.187 | 684,938 | -0.07(-0.76%) |
Sep 03, 2004 | 9.254 | 9.290 | 9.204 | 9.257 | 546,091 | +0.02(+0.22%) |
Sep 02, 2004 | 9.103 | 9.267 | 9.080 | 9.237 | 675,042 | +0.16(+1.73%) |
Sep 01, 2004 | 9.003 | 9.170 | 8.970 | 9.080 | 728,121 | +0.08(+0.93%) |
Aug 31, 2004 | 8.937 | 9.033 | 8.903 | 8.997 | 1,022,909 | -0.05(-0.55%) |
Aug 30, 2004 | 9.204 | 9.320 | 9.003 | 9.047 | 823,185 | -0.16(-1.70%) |
Aug 27, 2004 | 9.137 | 9.280 | 9.133 | 9.204 | 617,464 | +0.07(+0.73%) |
Aug 26, 2004 | 9.320 | 9.324 | 9.070 | 9.137 | 1,262,817 | -0.18(-1.97%) |
Aug 25, 2004 | 9.320 | 9.450 | 9.310 | 9.320 | 906,253 | +0.02(+0.18%) |
Aug 24, 2004 | 9.080 | 9.337 | 9.053 | 9.304 | 891,859 | +0.06(+0.69%) |
Aug 23, 2004 | 9.654 | 9.654 | 9.137 | 9.240 | 1,089,783 | -0.20(-2.08%) |
Aug 20, 2004 | 9.324 | 9.494 | 9.290 | 9.437 | 768,006 | +0.19(+2.09%) |
Aug 19, 2004 | 9.170 | 9.354 | 9.170 | 9.244 | 996,219 | +0.09(+0.98%) |
Aug 18, 2004 | 9.003 | 9.167 | 8.937 | 9.153 | 1,143,163 | +0.17(+1.93%) |
Aug 17, 2004 | 8.837 | 9.000 | 8.553 | 8.980 | 2,062,612 | -0.33(-3.51%) |
Aug 16, 2004 | 9.577 | 9.637 | 9.280 | 9.307 | 996,519 | -0.08(-0.89%) |
Aug 13, 2004 | 9.304 | 9.480 | 9.254 | 9.390 | 878,964 | +0.20(+2.21%) |
Aug 12, 2004 | 9.093 | 9.244 | 9.060 | 9.187 | 729,321 | +0.15(+1.62%) |
Aug 11, 2004 | 9.204 | 9.220 | 8.937 | 9.040 | 823,485 | -0.13(-1.42%) |
Aug 10, 2004 | 9.320 | 9.347 | 9.087 | 9.170 | 1,029,506 | +0.01(+0.07%) |
Aug 09, 2004 | 8.803 | 9.210 | 8.737 | 9.164 | 1,049,599 | +0.50(+5.77%) |
Aug 06, 2004 | 8.743 | 8.823 | 8.463 | 8.663 | 1,370,776 | -0.08(-0.88%) |
Aug 05, 2004 | 8.687 | 8.830 | 8.170 | 8.740 | 2,891,195 | +0.07(+0.81%) |
Aug 04, 2004 | 9.520 | 9.554 | 8.620 | 8.670 | 2,807,227 | -0.82(-8.61%) |
Aug 03, 2004 | 9.437 | 9.804 | 9.420 | 9.487 | 1,137,465 | +0.12(+1.28%) |
Aug 02, 2004 | 9.420 | 9.420 | 9.294 | 9.367 | 795,596 | -0.07(-0.71%) |
Jul 30, 2004 | 9.330 | 9.537 | 9.307 | 9.434 | 862,770 | +0.25(+2.72%) |
Jul 29, 2004 | 9.287 | 9.300 | 9.153 | 9.184 | 689,436 | +0.04(+0.40%) |
Jul 28, 2004 | 8.887 | 9.200 | 8.737 | 9.147 | 899,356 | +0.23(+2.54%) |
Jul 27, 2004 | 8.887 | 8.987 | 8.870 | 8.920 | 941,640 | +0.05(+0.60%) |
Jul 26, 2004 | 8.987 | 9.053 | 8.840 | 8.867 | 696,034 | -0.08(-0.86%) |
Jul 23, 2004 | 8.983 | 9.170 | 8.907 | 8.943 | 1,003,716 | -0.12(-1.36%) |
Jul 22, 2004 | 8.913 | 9.174 | 8.887 | 9.067 | 897,257 | +0.22(+2.49%) |
Jul 21, 2004 | 8.903 | 8.950 | 8.810 | 8.847 | 674,442 | +0.06(+0.68%) |
Jul 20, 2004 | 8.650 | 8.837 | 8.650 | 8.787 | 675,042 | +0.22(+2.61%) |
Jul 19, 2004 | 8.587 | 8.597 | 8.520 | 8.563 | 454,326 | -0.02(-0.23%) |
Jul 16, 2004 | 8.450 | 8.593 | 8.430 | 8.583 | 430,635 | +0.22(+2.59%) |
Jul 15, 2004 | 8.420 | 8.463 | 8.347 | 8.367 | 376,955 | -0.02(-0.24%) |
Jul 14, 2004 | 8.310 | 8.390 | 8.236 | 8.387 | 388,951 | +0.18(+2.24%) |
Jul 13, 2004 | 8.270 | 8.317 | 8.170 | 8.203 | 508,005 | -0.08(-1.01%) |
Jul 12, 2004 | 8.323 | 8.323 | 8.203 | 8.287 | 433,034 | -0.03(-0.40%) |
Jul 09, 2004 | 8.236 | 8.367 | 8.230 | 8.320 | 531,397 | +0.12(+1.51%) |
Jul 08, 2004 | 8.170 | 8.226 | 8.103 | 8.196 | 502,907 | +0.06(+0.74%) |
Jul 07, 2004 | 8.193 | 8.193 | 8.053 | 8.136 | 699,632 | -0.02(-0.25%) |
Jul 06, 2004 | 8.093 | 8.203 | 8.056 | 8.156 | 437,232 | +0.15(+1.83%) |
Jul 02, 2004 | 8.003 | 8.123 | 7.960 | 8.010 | 466,021 | -0.03(-0.37%) |