Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 9.371 | 9.532 | 9.371 | 9.495 | 397,368 | +0.10(+1.06%) |
Sep 29, 2004 | 9.402 | 9.408 | 9.365 | 9.396 | 320,827 | +0.03(+0.33%) |
Sep 28, 2004 | 9.321 | 9.365 | 9.253 | 9.365 | 343,387 | -0.01(-0.07%) |
Sep 27, 2004 | 9.371 | 9.420 | 9.315 | 9.371 | 605,238 | -0.18(-1.88%) |
Sep 24, 2004 | 9.557 | 9.625 | 9.514 | 9.551 | 304,230 | -0.18(-1.85%) |
Sep 23, 2004 | 9.712 | 9.741 | 9.687 | 9.731 | 260,561 | +0.05(+0.51%) |
Sep 22, 2004 | 9.805 | 9.805 | 9.656 | 9.681 | 665,020 | -0.19(-1.89%) |
Sep 21, 2004 | 9.756 | 9.880 | 9.712 | 9.867 | 1,069,640 | +0.36(+3.79%) |
Sep 20, 2004 | 9.563 | 9.594 | 9.476 | 9.507 | 311,803 | -0.09(-0.91%) |
Sep 17, 2004 | 9.526 | 9.607 | 9.526 | 9.594 | 605,882 | +0.07(+0.78%) |
Sep 16, 2004 | 9.389 | 9.594 | 9.383 | 9.520 | 996,805 | +0.34(+3.72%) |
Sep 15, 2004 | 9.303 | 9.303 | 9.166 | 9.178 | 657,930 | -0.21(-2.25%) |
Sep 14, 2004 | 9.371 | 9.422 | 9.348 | 9.389 | 241,708 | -0.06(-0.59%) |
Sep 13, 2004 | 9.296 | 9.482 | 9.296 | 9.445 | 510,971 | +0.15(+1.60%) |
Sep 10, 2004 | 9.203 | 9.296 | 9.203 | 9.296 | 688,063 | +0.12(+1.35%) |
Sep 09, 2004 | 9.185 | 9.216 | 9.160 | 9.172 | 217,376 | -0.07(-0.81%) |
Sep 08, 2004 | 9.234 | 9.278 | 9.197 | 9.247 | 360,145 | -0.02(-0.27%) |
Sep 07, 2004 | 9.247 | 9.346 | 9.234 | 9.271 | 702,566 | +0.07(+0.74%) |
Sep 03, 2004 | 9.278 | 9.278 | 9.197 | 9.203 | 195,139 | -0.10(-1.07%) |
Sep 02, 2004 | 9.253 | 9.303 | 9.216 | 9.303 | 359,662 | +0.11(+1.22%) |
Sep 01, 2004 | 9.160 | 9.209 | 9.147 | 9.191 | 409,131 | +0.12(+1.30%) |
Aug 31, 2004 | 9.029 | 9.073 | 8.986 | 9.073 | 377,548 | +0.04(+0.48%) |
Aug 30, 2004 | 9.060 | 9.079 | 9.029 | 9.029 | 414,127 | +0.06(+0.62%) |
Aug 27, 2004 | 8.986 | 9.011 | 8.949 | 8.974 | 465,047 | +0.07(+0.84%) |
Aug 26, 2004 | 9.023 | 9.023 | 8.887 | 8.899 | 433,625 | -0.12(-1.38%) |
Aug 25, 2004 | 8.856 | 9.023 | 8.843 | 9.023 | 745,590 | +0.27(+3.12%) |
Aug 24, 2004 | 8.750 | 8.831 | 8.719 | 8.750 | 459,085 | +0.29(+3.45%) |
Aug 23, 2004 | 8.508 | 8.558 | 8.459 | 8.459 | 263,140 | -0.05(-0.58%) |
Aug 20, 2004 | 8.396 | 8.539 | 8.378 | 8.508 | 784,908 | -0.03(-0.36%) |
Aug 19, 2004 | 8.725 | 8.725 | 8.533 | 8.539 | 821,164 | -0.25(-2.82%) |
Aug 18, 2004 | 8.614 | 8.787 | 8.558 | 8.787 | 985,848 | +0.15(+1.72%) |
Aug 17, 2004 | 8.564 | 8.707 | 8.564 | 8.639 | 514,516 | -0.05(-0.57%) |
Aug 16, 2004 | 8.639 | 8.738 | 8.601 | 8.688 | 636,982 | -0.09(-0.99%) |
Aug 13, 2004 | 8.812 | 8.843 | 8.744 | 8.775 | 394,146 | -0.01(-0.07%) |
Aug 12, 2004 | 8.831 | 8.930 | 8.781 | 8.781 | 376,259 | -0.03(-0.35%) |
Aug 11, 2004 | 8.818 | 8.843 | 8.769 | 8.812 | 291,500 | -0.17(-1.87%) |
Aug 10, 2004 | 8.936 | 8.980 | 8.887 | 8.980 | 312,126 | -0.04(-0.41%) |
Aug 09, 2004 | 8.967 | 9.017 | 8.905 | 9.017 | 398,980 | +0.07(+0.83%) |
Aug 06, 2004 | 9.029 | 9.048 | 8.912 | 8.943 | 401,074 | -0.07(-0.83%) |
Aug 05, 2004 | 9.085 | 9.116 | 9.017 | 9.017 | 178,380 | +0.01(+0.07%) |
Aug 04, 2004 | 8.924 | 9.011 | 8.887 | 9.011 | 269,585 | -0.01(-0.07%) |
Aug 03, 2004 | 9.060 | 9.092 | 8.998 | 9.017 | 149,375 | -0.07(-0.75%) |
Aug 02, 2004 | 8.936 | 9.085 | 8.918 | 9.085 | 412,999 | +0.07(+0.83%) |
Jul 30, 2004 | 8.992 | 9.092 | 8.967 | 9.011 | 177,575 | -0.01(-0.07%) |
Jul 29, 2004 | 8.967 | 9.079 | 8.949 | 9.017 | 325,823 | -0.11(-1.16%) |
Jul 28, 2004 | 9.166 | 9.185 | 9.067 | 9.123 | 477,777 | -0.19(-2.00%) |
Jul 27, 2004 | 9.147 | 9.309 | 9.116 | 9.309 | 351,766 | +0.18(+1.97%) |
Jul 26, 2004 | 9.185 | 9.185 | 9.092 | 9.129 | 394,951 | +0.02(+0.27%) |
Jul 23, 2004 | 9.154 | 9.166 | 9.085 | 9.104 | 364,335 | -0.07(-0.74%) |
Jul 22, 2004 | 9.123 | 9.209 | 9.085 | 9.172 | 339,197 | +0.06(+0.68%) |
Jul 21, 2004 | 9.209 | 9.222 | 9.110 | 9.110 | 436,203 | +0.07(+0.82%) |
Jul 20, 2004 | 8.924 | 9.036 | 8.868 | 9.036 | 359,823 | +0.13(+1.46%) |
Jul 19, 2004 | 8.924 | 8.961 | 8.843 | 8.905 | 342,581 | +0.03(+0.35%) |
Jul 16, 2004 | 8.850 | 8.943 | 8.825 | 8.874 | 626,830 | +0.28(+3.25%) |
Jul 15, 2004 | 8.657 | 8.750 | 8.589 | 8.595 | 660,508 | -0.19(-2.19%) |
Jul 14, 2004 | 8.781 | 8.862 | 8.738 | 8.787 | 755,903 | -0.18(-2.01%) |
Jul 13, 2004 | 8.967 | 9.042 | 8.924 | 8.967 | 230,912 | -0.08(-0.89%) |
Jul 12, 2004 | 9.042 | 9.079 | 9.005 | 9.048 | 578,650 | -0.16(-1.75%) |
Jul 09, 2004 | 9.247 | 9.265 | 9.203 | 9.209 | 231,879 | +0.11(+1.16%) |
Jul 08, 2004 | 9.104 | 9.209 | 9.079 | 9.104 | 373,359 | -0.35(-3.74%) |
Jul 07, 2004 | 9.358 | 9.464 | 9.352 | 9.458 | 529,341 | +0.17(+1.80%) |
Jul 06, 2004 | 9.458 | 9.458 | 9.265 | 9.290 | 523,379 | -0.04(-0.47%) |
Jul 02, 2004 | 9.334 | 9.352 | 9.278 | 9.334 | 322,278 | +0.08(+0.87%) |