Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 10.14 | 10.29 | 10.14 | 10.22 | 306,439 | +0.08(+0.82%) |
Sep 29, 2004 | 10.10 | 10.34 | 10.07 | 10.14 | 828,877 | +0.05(+0.45%) |
Sep 28, 2004 | 10.10 | 10.14 | 10.06 | 10.09 | 521,957 | -0.00(-0.04%) |
Sep 27, 2004 | 10.02 | 10.16 | 9.957 | 10.10 | 557,074 | +0.04(+0.37%) |
Sep 24, 2004 | 9.886 | 10.09 | 9.874 | 10.06 | 1,169,472 | +0.17(+1.77%) |
Sep 23, 2004 | 9.853 | 9.978 | 9.691 | 9.886 | 560,442 | +0.10(+0.98%) |
Sep 22, 2004 | 9.774 | 9.853 | 9.728 | 9.791 | 632,602 | +0.03(+0.34%) |
Sep 21, 2004 | 9.687 | 9.807 | 9.687 | 9.757 | 336,746 | +0.05(+0.51%) |
Sep 20, 2004 | 9.658 | 9.749 | 9.645 | 9.708 | 236,203 | +0.05(+0.56%) |
Sep 17, 2004 | 9.812 | 9.812 | 9.604 | 9.654 | 444,505 | -0.14(-1.40%) |
Sep 16, 2004 | 9.782 | 9.812 | 9.745 | 9.791 | 221,771 | +0.01(+0.13%) |
Sep 15, 2004 | 9.749 | 9.853 | 9.683 | 9.778 | 799,532 | +0.03(+0.30%) |
Sep 14, 2004 | 9.728 | 9.799 | 9.695 | 9.749 | 1,245,481 | +0.02(+0.21%) |
Sep 13, 2004 | 9.541 | 9.874 | 9.541 | 9.728 | 1,099,236 | +0.19(+1.96%) |
Sep 10, 2004 | 9.516 | 9.554 | 9.417 | 9.541 | 394,955 | +0.06(+0.66%) |
Sep 09, 2004 | 9.271 | 9.508 | 9.234 | 9.479 | 314,617 | +0.17(+1.83%) |
Sep 08, 2004 | 9.375 | 9.479 | 9.296 | 9.308 | 342,519 | -0.05(-0.58%) |
Sep 07, 2004 | 9.437 | 9.450 | 9.342 | 9.363 | 359,356 | -0.12(-1.23%) |
Sep 03, 2004 | 9.442 | 9.537 | 9.408 | 9.479 | 204,934 | -0.00(-0.04%) |
Sep 02, 2004 | 9.425 | 9.558 | 9.412 | 9.483 | 468,077 | +0.06(+0.66%) |
Sep 01, 2004 | 9.146 | 9.454 | 9.134 | 9.421 | 369,459 | +0.33(+3.61%) |
Aug 31, 2004 | 8.909 | 9.134 | 8.905 | 9.092 | 264,105 | +0.21(+2.39%) |
Aug 30, 2004 | 8.876 | 8.976 | 8.876 | 8.880 | 209,263 | -0.02(-0.28%) |
Aug 27, 2004 | 8.938 | 8.963 | 8.751 | 8.905 | 686,481 | -0.03(-0.37%) |
Aug 26, 2004 | 8.893 | 8.959 | 8.868 | 8.938 | 305,477 | +0.05(+0.51%) |
Aug 25, 2004 | 8.772 | 8.938 | 8.751 | 8.893 | 453,645 | +0.14(+1.62%) |
Aug 24, 2004 | 8.988 | 9.001 | 8.751 | 8.751 | 406,020 | -0.28(-3.08%) |
Aug 23, 2004 | 9.367 | 9.433 | 9.030 | 9.030 | 838,017 | -0.25(-2.73%) |
Aug 20, 2004 | 9.042 | 9.425 | 9.042 | 9.284 | 1,602,913 | +0.50(+5.68%) |
Aug 19, 2004 | 8.701 | 8.801 | 8.701 | 8.785 | 567,658 | +4.49(+104.65%) |
Aug 17, 2004 | 4.332 | 4.336 | 4.293 | 4.293 | 368,737 | -0.04(-0.82%) |
Aug 16, 2004 | 4.282 | 4.330 | 4.270 | 4.328 | 192,426 | +0.04(+0.97%) |
Aug 13, 2004 | 4.199 | 4.286 | 4.199 | 4.286 | 235,722 | +0.10(+2.33%) |
Aug 12, 2004 | 4.189 | 4.207 | 4.178 | 4.189 | 266,270 | -0.01(-0.15%) |
Aug 11, 2004 | 4.195 | 4.209 | 4.178 | 4.195 | 266,751 | +0.00(+0.05%) |
Aug 10, 2004 | 4.137 | 4.232 | 4.137 | 4.193 | 129,887 | +0.07(+1.71%) |
Aug 09, 2004 | 4.149 | 4.176 | 4.076 | 4.122 | 1,040,546 | -0.02(-0.60%) |
Aug 06, 2004 | 4.334 | 4.336 | 4.145 | 4.147 | 319,187 | -0.17(-3.90%) |
Aug 05, 2004 | 4.480 | 4.496 | 4.307 | 4.315 | 166,930 | -0.17(-3.89%) |
Aug 04, 2004 | 4.563 | 4.573 | 4.428 | 4.490 | 125,558 | -0.08(-1.82%) |
Aug 03, 2004 | 4.573 | 4.577 | 4.550 | 4.573 | 209,023 | +0.00(+0.00%) |
Aug 02, 2004 | 4.532 | 4.592 | 4.490 | 4.573 | 290,083 | +0.00(+0.00%) |
Jul 30, 2004 | 4.609 | 4.665 | 4.532 | 4.573 | 417,565 | -0.05(-1.12%) |
Jul 29, 2004 | 4.758 | 4.850 | 4.625 | 4.625 | 514,500 | -0.10(-2.15%) |
Jul 28, 2004 | 4.752 | 4.756 | 4.636 | 4.727 | 429,111 | -0.02(-0.52%) |
Jul 27, 2004 | 4.642 | 4.775 | 4.613 | 4.752 | 261,459 | +0.09(+1.83%) |
Jul 26, 2004 | 4.791 | 4.848 | 4.642 | 4.667 | 182,083 | -0.14(-2.81%) |
Jul 23, 2004 | 4.856 | 4.856 | 4.746 | 4.802 | 196,034 | -0.05(-1.11%) |
Jul 22, 2004 | 4.754 | 4.889 | 4.508 | 4.856 | 826,472 | +0.09(+1.92%) |
Jul 21, 2004 | 4.968 | 4.989 | 4.739 | 4.764 | 233,557 | -0.18(-3.70%) |
Jul 20, 2004 | 4.964 | 5.010 | 4.893 | 4.947 | 130,609 | -0.01(-0.17%) |
Jul 19, 2004 | 4.906 | 5.093 | 4.906 | 4.956 | 615,524 | +0.05(+1.02%) |
Jul 16, 2004 | 4.864 | 4.947 | 4.864 | 4.906 | 591,711 | +0.04(+0.85%) |
Jul 15, 2004 | 4.690 | 4.895 | 4.681 | 4.864 | 429,592 | +0.17(+3.54%) |
Jul 14, 2004 | 4.623 | 4.721 | 4.577 | 4.698 | 537,832 | +0.07(+1.44%) |
Jul 13, 2004 | 4.710 | 4.719 | 4.629 | 4.631 | 227,303 | -0.09(-1.89%) |
Jul 12, 2004 | 4.771 | 4.781 | 4.677 | 4.721 | 337,949 | -0.04(-0.83%) |
Jul 09, 2004 | 4.754 | 4.781 | 4.677 | 4.760 | 231,152 | +0.02(+0.35%) |
Jul 08, 2004 | 4.760 | 4.833 | 4.744 | 4.744 | 353,583 | -0.02(-0.35%) |
Jul 07, 2004 | 4.771 | 4.781 | 4.760 | 4.760 | 167,651 | +0.00(+0.00%) |
Jul 06, 2004 | 4.771 | 4.783 | 4.733 | 4.760 | 357,672 | -0.03(-0.65%) |
Jul 02, 2004 | 4.781 | 4.812 | 4.775 | 4.791 | 226,822 | +0.01(+0.22%) |