Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 8.046 | 8.359 | 7.904 | 7.904 | 35,146 | -0.59(-6.97%) |
Sep 29, 2004 | 8.860 | 8.860 | 8.325 | 8.496 | 10,368 | -0.34(-3.80%) |
Sep 28, 2004 | 8.519 | 8.849 | 8.519 | 8.832 | 5,799 | +0.12(+1.37%) |
Sep 27, 2004 | 8.769 | 8.769 | 8.393 | 8.712 | 13,707 | +0.00(+0.00%) |
Sep 24, 2004 | 8.456 | 8.923 | 8.456 | 8.712 | 6,677 | +0.19(+2.27%) |
Sep 23, 2004 | 8.741 | 8.917 | 8.519 | 8.519 | 5,272 | -0.42(-4.65%) |
Sep 22, 2004 | 8.752 | 8.934 | 8.428 | 8.934 | 16,518 | +0.24(+2.75%) |
Sep 21, 2004 | 8.581 | 9.065 | 8.581 | 8.695 | 12,477 | -0.18(-2.05%) |
Sep 20, 2004 | 8.877 | 8.906 | 8.735 | 8.877 | 26,535 | +0.14(+1.63%) |
Sep 17, 2004 | 9.327 | 9.327 | 8.445 | 8.735 | 58,343 | -0.05(-0.52%) |
Sep 16, 2004 | 9.093 | 9.093 | 8.678 | 8.780 | 11,598 | +0.07(+0.85%) |
Sep 15, 2004 | 8.706 | 8.831 | 8.678 | 8.706 | 19,330 | +0.03(+0.33%) |
Sep 14, 2004 | 8.871 | 8.871 | 8.547 | 8.678 | 19,506 | -0.20(-2.24%) |
Sep 13, 2004 | 8.553 | 9.105 | 8.553 | 8.877 | 41,648 | +0.24(+2.77%) |
Sep 10, 2004 | 7.756 | 8.792 | 7.756 | 8.638 | 34,443 | +0.61(+7.66%) |
Sep 09, 2004 | 7.443 | 8.132 | 7.443 | 8.024 | 43,933 | +0.49(+6.50%) |
Sep 08, 2004 | 7.494 | 7.682 | 7.454 | 7.534 | 34,619 | +0.09(+1.22%) |
Sep 07, 2004 | 7.961 | 7.961 | 7.443 | 7.443 | 29,588 | -0.37(-4.73%) |
Sep 03, 2004 | 7.944 | 7.944 | 7.517 | 7.813 | 10,368 | +0.38(+5.05%) |
Sep 02, 2004 | 7.523 | 8.080 | 7.375 | 7.437 | 21,615 | -0.09(-1.13%) |
Sep 01, 2004 | 7.472 | 7.944 | 7.324 | 7.523 | 39,540 | +0.25(+3.44%) |
Aug 31, 2004 | 7.136 | 7.272 | 7.039 | 7.272 | 38,134 | +0.24(+3.40%) |
Aug 30, 2004 | 7.802 | 7.802 | 6.999 | 7.033 | 34,443 | -0.17(-2.29%) |
Aug 27, 2004 | 6.806 | 7.284 | 6.715 | 7.198 | 44,812 | +0.55(+8.21%) |
Aug 26, 2004 | 6.550 | 6.675 | 6.550 | 6.652 | 23,548 | +0.01(+0.17%) |
Aug 25, 2004 | 6.430 | 6.641 | 6.356 | 6.641 | 31,983 | +0.18(+2.82%) |
Aug 24, 2004 | 6.476 | 6.510 | 6.442 | 6.459 | 52,192 | +0.02(+0.35%) |
Aug 23, 2004 | 6.521 | 6.521 | 6.402 | 6.436 | 29,347 | -0.01(-0.09%) |
Aug 20, 2004 | 6.368 | 6.533 | 6.328 | 6.442 | 51,489 | +0.11(+1.71%) |
Aug 19, 2004 | 6.351 | 6.407 | 6.322 | 6.333 | 52,017 | -0.17(-2.54%) |
Aug 18, 2004 | 6.248 | 6.498 | 6.225 | 6.498 | 50,435 | +0.25(+4.01%) |
Aug 17, 2004 | 6.379 | 6.379 | 6.151 | 6.248 | 91,908 | +0.07(+1.20%) |
Aug 16, 2004 | 6.117 | 6.316 | 6.117 | 6.174 | 47,975 | +0.06(+0.93%) |
Aug 13, 2004 | 6.254 | 6.333 | 6.026 | 6.117 | 73,105 | -0.14(-2.18%) |
Aug 12, 2004 | 6.407 | 6.407 | 6.242 | 6.254 | 39,012 | -0.24(-3.68%) |
Aug 11, 2004 | 6.322 | 6.516 | 6.322 | 6.493 | 32,335 | +0.08(+1.24%) |
Aug 10, 2004 | 6.271 | 6.516 | 6.265 | 6.413 | 54,301 | +0.19(+3.02%) |
Aug 09, 2004 | 6.220 | 6.362 | 6.129 | 6.225 | 73,808 | -0.05(-0.82%) |
Aug 06, 2004 | 6.089 | 6.356 | 6.089 | 6.277 | 79,607 | +0.05(+0.73%) |
Aug 05, 2004 | 6.186 | 6.675 | 6.186 | 6.231 | 115,281 | -0.14(-2.23%) |
Aug 04, 2004 | 6.174 | 6.493 | 6.174 | 6.373 | 48,151 | +0.36(+5.96%) |
Aug 03, 2004 | 6.430 | 6.459 | 6.015 | 6.015 | 190,300 | -0.24(-3.82%) |
Aug 02, 2004 | 5.958 | 6.385 | 5.958 | 6.254 | 155,524 | +0.06(+0.92%) |
Jul 30, 2004 | 6.829 | 6.891 | 6.032 | 6.197 | 678,332 | -1.59(-20.39%) |
Jul 29, 2004 | 7.836 | 8.063 | 7.665 | 7.785 | 31,456 | -0.25(-3.12%) |
Jul 28, 2004 | 7.824 | 8.109 | 7.807 | 8.035 | 30,226 | +0.15(+1.95%) |
Jul 27, 2004 | 8.024 | 8.024 | 7.796 | 7.881 | 75,038 | -0.07(-0.93%) |
Jul 26, 2004 | 7.882 | 8.052 | 7.824 | 7.955 | 50,611 | -0.15(-1.89%) |
Jul 23, 2004 | 8.223 | 8.530 | 7.967 | 8.109 | 64,845 | -0.03(-0.42%) |
Jul 22, 2004 | 7.830 | 8.422 | 7.830 | 8.143 | 79,607 | +0.03(+0.35%) |
Jul 21, 2004 | 8.240 | 8.837 | 8.109 | 8.115 | 50,611 | -0.16(-1.93%) |
Jul 20, 2004 | 7.967 | 8.365 | 7.927 | 8.274 | 82,770 | +0.28(+3.49%) |
Jul 19, 2004 | 7.967 | 8.245 | 7.853 | 7.995 | 86,988 | -0.09(-1.06%) |
Jul 16, 2004 | 8.684 | 8.706 | 8.058 | 8.080 | 171,867 | -0.63(-7.25%) |
Jul 15, 2004 | 9.116 | 9.116 | 8.695 | 8.712 | 89,272 | -0.44(-4.79%) |
Jul 14, 2004 | 9.110 | 9.389 | 9.110 | 9.150 | 91,205 | -0.24(-2.60%) |
Jul 13, 2004 | 9.623 | 9.651 | 9.275 | 9.395 | 102,979 | -0.26(-2.65%) |
Jul 12, 2004 | 10.05 | 10.05 | 9.247 | 9.651 | 66,954 | -0.23(-2.36%) |
Jul 09, 2004 | 9.537 | 10.03 | 9.480 | 9.884 | 85,055 | +0.30(+3.15%) |
Jul 08, 2004 | 9.406 | 10.04 | 9.247 | 9.583 | 276,429 | -0.11(-1.17%) |
Jul 07, 2004 | 10.02 | 10.38 | 9.571 | 9.696 | 414,028 | -0.76(-7.29%) |
Jul 06, 2004 | 12.96 | 12.96 | 10.39 | 10.46 | 422,991 | -2.40(-18.67%) |
Jul 02, 2004 | 13.21 | 13.21 | 12.69 | 12.86 | 62,561 | -0.13(-1.01%) |