Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 10.30 | 10.50 | 10.30 | 10.35 | 945,000 | +0.01(+0.06%) |
Sep 29, 2004 | 10.08 | 10.36 | 10.06 | 10.34 | 1,800,600 | +0.22(+2.17%) |
Sep 28, 2004 | 9.717 | 10.27 | 9.717 | 10.12 | 1,670,400 | +0.44(+4.54%) |
Sep 27, 2004 | 9.950 | 9.950 | 9.683 | 9.683 | 1,233,000 | -0.26(-2.65%) |
Sep 24, 2004 | 9.817 | 10.07 | 9.813 | 9.947 | 842,400 | +0.14(+1.46%) |
Sep 23, 2004 | 9.933 | 9.933 | 9.617 | 9.803 | 853,200 | -0.15(-1.47%) |
Sep 22, 2004 | 10.05 | 10.05 | 9.840 | 9.950 | 1,504,800 | -0.10(-1.03%) |
Sep 21, 2004 | 9.767 | 10.08 | 9.697 | 10.05 | 1,119,600 | +0.27(+2.72%) |
Sep 20, 2004 | 9.717 | 9.837 | 9.683 | 9.787 | 771,000 | +0.12(+1.28%) |
Sep 17, 2004 | 9.733 | 9.883 | 9.533 | 9.663 | 1,962,000 | +0.03(+0.28%) |
Sep 16, 2004 | 9.300 | 9.670 | 9.287 | 9.637 | 1,276,800 | +0.30(+3.25%) |
Sep 15, 2004 | 9.490 | 9.533 | 9.297 | 9.333 | 1,146,600 | -0.16(-1.65%) |
Sep 14, 2004 | 9.417 | 9.490 | 9.290 | 9.490 | 857,400 | +0.08(+0.81%) |
Sep 13, 2004 | 9.320 | 9.413 | 9.317 | 9.413 | 682,200 | +0.09(+1.00%) |
Sep 10, 2004 | 9.343 | 9.343 | 9.177 | 9.320 | 702,000 | -0.01(-0.11%) |
Sep 09, 2004 | 9.167 | 9.407 | 9.167 | 9.330 | 1,092,600 | +0.19(+2.08%) |
Sep 08, 2004 | 9.167 | 9.317 | 9.130 | 9.140 | 1,231,800 | -0.03(-0.29%) |
Sep 07, 2004 | 9.533 | 9.540 | 9.150 | 9.167 | 1,933,200 | -0.33(-3.51%) |
Sep 03, 2004 | 9.370 | 9.500 | 9.233 | 9.500 | 966,600 | +0.15(+1.60%) |
Sep 02, 2004 | 9.250 | 9.390 | 9.170 | 9.350 | 831,600 | +0.13(+1.37%) |
Sep 01, 2004 | 9.017 | 9.317 | 8.973 | 9.223 | 938,400 | +0.21(+2.29%) |
Aug 31, 2004 | 8.800 | 9.030 | 8.800 | 9.017 | 722,400 | +0.18(+2.00%) |
Aug 30, 2004 | 8.900 | 8.930 | 8.637 | 8.840 | 923,400 | -0.06(-0.67%) |
Aug 27, 2004 | 8.707 | 8.963 | 8.590 | 8.900 | 1,648,800 | +0.21(+2.42%) |
Aug 26, 2004 | 8.633 | 8.810 | 8.497 | 8.690 | 1,227,600 | +0.09(+1.05%) |
Aug 25, 2004 | 8.390 | 8.600 | 8.377 | 8.600 | 531,000 | +0.22(+2.63%) |
Aug 24, 2004 | 8.500 | 8.523 | 8.333 | 8.380 | 495,000 | -0.10(-1.22%) |
Aug 23, 2004 | 8.533 | 8.583 | 8.387 | 8.483 | 826,800 | -0.03(-0.39%) |
Aug 20, 2004 | 8.273 | 8.533 | 8.253 | 8.517 | 781,200 | +0.26(+3.11%) |
Aug 19, 2004 | 8.283 | 8.427 | 8.217 | 8.260 | 563,400 | +4.16(+101.46%) |
Aug 17, 2004 | 4.180 | 4.180 | 4.048 | 4.100 | 265,800 | -0.08(-1.87%) |
Aug 16, 2004 | 4.192 | 4.233 | 4.148 | 4.178 | 192,000 | -0.00(-0.04%) |
Aug 13, 2004 | 4.175 | 4.273 | 3.990 | 4.180 | 478,200 | +0.02(+0.56%) |
Aug 12, 2004 | 4.242 | 4.292 | 4.157 | 4.157 | 245,700 | -0.10(-2.39%) |
Aug 11, 2004 | 4.368 | 4.368 | 4.208 | 4.258 | 285,300 | -0.11(-2.52%) |
Aug 10, 2004 | 4.225 | 4.395 | 4.217 | 4.368 | 561,600 | +0.17(+3.93%) |
Aug 09, 2004 | 4.192 | 4.307 | 4.192 | 4.203 | 217,200 | +0.03(+0.68%) |
Aug 06, 2004 | 4.407 | 4.415 | 4.168 | 4.175 | 405,900 | -0.23(-5.19%) |
Aug 05, 2004 | 4.455 | 4.495 | 4.352 | 4.403 | 365,700 | -0.05(-1.16%) |
Aug 04, 2004 | 4.567 | 4.567 | 4.383 | 4.455 | 427,200 | -0.13(-2.80%) |
Aug 03, 2004 | 4.420 | 4.583 | 4.415 | 4.583 | 469,500 | +0.17(+3.81%) |
Aug 02, 2004 | 4.367 | 4.417 | 4.325 | 4.415 | 399,600 | +0.02(+0.53%) |
Jul 30, 2004 | 4.425 | 4.460 | 4.375 | 4.392 | 183,600 | -0.05(-1.13%) |
Jul 29, 2004 | 4.358 | 4.458 | 4.317 | 4.442 | 310,500 | +0.11(+2.46%) |
Jul 28, 2004 | 4.292 | 4.377 | 4.267 | 4.335 | 444,900 | +0.04(+1.05%) |
Jul 27, 2004 | 4.252 | 4.308 | 4.150 | 4.290 | 488,700 | +0.04(+0.90%) |
Jul 26, 2004 | 4.303 | 4.342 | 4.117 | 4.252 | 496,500 | -0.05(-1.16%) |
Jul 23, 2004 | 4.375 | 4.400 | 4.302 | 4.302 | 363,000 | -0.08(-1.71%) |
Jul 22, 2004 | 4.283 | 4.410 | 4.280 | 4.377 | 457,800 | +0.07(+1.70%) |
Jul 21, 2004 | 4.555 | 4.680 | 4.303 | 4.303 | 527,400 | -0.25(-5.53%) |
Jul 20, 2004 | 4.497 | 4.555 | 4.408 | 4.555 | 390,900 | +0.06(+1.30%) |
Jul 19, 2004 | 4.458 | 4.517 | 4.428 | 4.497 | 346,200 | +0.00(+0.11%) |
Jul 16, 2004 | 4.285 | 4.492 | 4.275 | 4.492 | 589,500 | +0.21(+4.82%) |
Jul 15, 2004 | 4.163 | 4.300 | 4.150 | 4.285 | 961,500 | +0.13(+3.25%) |
Jul 14, 2004 | 4.200 | 4.242 | 4.142 | 4.150 | 772,500 | -0.05(-1.15%) |
Jul 13, 2004 | 4.300 | 4.342 | 4.182 | 4.198 | 345,300 | -0.10(-2.33%) |
Jul 12, 2004 | 4.425 | 4.447 | 4.237 | 4.298 | 461,400 | -0.14(-3.26%) |
Jul 09, 2004 | 4.325 | 4.485 | 4.292 | 4.443 | 398,400 | +0.14(+3.21%) |
Jul 08, 2004 | 4.350 | 4.375 | 4.267 | 4.305 | 280,500 | -0.04(-0.92%) |
Jul 07, 2004 | 4.350 | 4.370 | 4.322 | 4.345 | 252,300 | +0.01(+0.15%) |
Jul 06, 2004 | 4.455 | 4.467 | 4.307 | 4.338 | 525,000 | -0.14(-3.16%) |
Jul 02, 2004 | 4.442 | 4.522 | 4.370 | 4.480 | 141,600 | +0.06(+1.28%) |