Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 9.089 | 9.093 | 8.948 | 8.981 | 127,261 | -0.12(-1.27%) |
Sep 29, 2004 | 9.053 | 9.107 | 9.053 | 9.096 | 317,460 | +0.08(+0.88%) |
Sep 28, 2004 | 9.067 | 9.103 | 8.981 | 9.017 | 144,451 | -0.03(-0.36%) |
Sep 27, 2004 | 9.107 | 9.107 | 8.909 | 9.049 | 159,700 | -0.10(-1.14%) |
Sep 24, 2004 | 9.161 | 9.197 | 9.107 | 9.154 | 232,064 | -0.01(-0.08%) |
Sep 23, 2004 | 9.107 | 9.161 | 9.053 | 9.161 | 556,456 | +0.05(+0.55%) |
Sep 22, 2004 | 9.323 | 9.323 | 9.107 | 9.111 | 296,111 | -0.23(-2.47%) |
Sep 21, 2004 | 9.287 | 9.374 | 9.233 | 9.341 | 55,451 | +0.04(+0.39%) |
Sep 20, 2004 | 9.341 | 9.341 | 9.197 | 9.305 | 90,663 | -0.07(-0.77%) |
Sep 17, 2004 | 9.341 | 9.378 | 9.168 | 9.378 | 163,582 | +0.08(+0.85%) |
Sep 16, 2004 | 9.244 | 9.298 | 9.165 | 9.298 | 50,738 | +0.06(+0.70%) |
Sep 15, 2004 | 9.287 | 9.298 | 9.179 | 9.233 | 61,828 | -0.09(-0.97%) |
Sep 14, 2004 | 9.360 | 9.374 | 9.230 | 9.323 | 53,510 | -0.04(-0.39%) |
Sep 13, 2004 | 9.338 | 9.374 | 9.287 | 9.360 | 76,800 | +0.02(+0.19%) |
Sep 10, 2004 | 9.360 | 9.378 | 9.251 | 9.341 | 75,968 | +0.00(+0.00%) |
Sep 09, 2004 | 9.197 | 9.378 | 9.078 | 9.341 | 179,940 | +0.17(+1.89%) |
Sep 08, 2004 | 9.215 | 9.233 | 9.089 | 9.168 | 49,351 | -0.08(-0.90%) |
Sep 07, 2004 | 9.183 | 9.262 | 9.024 | 9.251 | 97,594 | +0.07(+0.75%) |
Sep 03, 2004 | 9.323 | 9.370 | 9.143 | 9.183 | 64,601 | -0.17(-1.77%) |
Sep 02, 2004 | 9.150 | 9.349 | 9.143 | 9.349 | 164,414 | +0.23(+2.57%) |
Sep 01, 2004 | 8.974 | 9.114 | 8.894 | 9.114 | 144,174 | +0.15(+1.69%) |
Aug 31, 2004 | 8.826 | 8.999 | 8.736 | 8.963 | 102,030 | +0.16(+1.84%) |
Aug 30, 2004 | 8.602 | 8.800 | 8.530 | 8.800 | 109,794 | +0.16(+1.88%) |
Aug 27, 2004 | 8.562 | 8.638 | 8.544 | 8.638 | 71,809 | +0.02(+0.25%) |
Aug 26, 2004 | 8.627 | 8.627 | 8.530 | 8.617 | 41,034 | -0.01(-0.13%) |
Aug 25, 2004 | 8.631 | 8.631 | 8.530 | 8.627 | 81,513 | -0.00(-0.04%) |
Aug 24, 2004 | 8.530 | 8.635 | 8.512 | 8.631 | 54,065 | +0.16(+1.83%) |
Aug 23, 2004 | 8.624 | 8.631 | 8.469 | 8.476 | 121,993 | -0.15(-1.71%) |
Aug 20, 2004 | 8.223 | 8.624 | 8.223 | 8.624 | 95,099 | +0.40(+4.87%) |
Aug 19, 2004 | 8.332 | 8.332 | 8.115 | 8.223 | 62,660 | -0.07(-0.87%) |
Aug 18, 2004 | 8.223 | 8.332 | 8.133 | 8.296 | 55,451 | +0.05(+0.57%) |
Aug 17, 2004 | 8.231 | 8.256 | 8.119 | 8.249 | 65,710 | -0.01(-0.13%) |
Aug 16, 2004 | 8.169 | 8.259 | 8.094 | 8.259 | 76,523 | +0.13(+1.55%) |
Aug 13, 2004 | 8.050 | 8.234 | 8.043 | 8.133 | 68,759 | +0.12(+1.49%) |
Aug 12, 2004 | 8.223 | 8.231 | 8.014 | 8.014 | 61,828 | -0.22(-2.67%) |
Aug 11, 2004 | 7.989 | 8.256 | 7.938 | 8.234 | 86,504 | +0.23(+2.84%) |
Aug 10, 2004 | 7.971 | 8.079 | 7.953 | 8.007 | 62,383 | +0.04(+0.45%) |
Aug 09, 2004 | 7.935 | 8.036 | 7.899 | 7.971 | 82,068 | +0.04(+0.45%) |
Aug 06, 2004 | 7.978 | 8.039 | 7.899 | 7.935 | 91,495 | -0.04(-0.50%) |
Aug 05, 2004 | 8.447 | 8.447 | 7.975 | 7.975 | 133,915 | -0.59(-6.91%) |
Aug 04, 2004 | 8.350 | 8.566 | 8.314 | 8.566 | 75,691 | +0.18(+2.11%) |
Aug 03, 2004 | 8.350 | 8.501 | 8.310 | 8.389 | 62,105 | -0.02(-0.26%) |
Aug 02, 2004 | 8.368 | 8.454 | 8.274 | 8.411 | 62,660 | +0.10(+1.17%) |
Jul 30, 2004 | 8.296 | 8.400 | 8.259 | 8.314 | 238,996 | +0.02(+0.22%) |
Jul 29, 2004 | 8.241 | 8.332 | 8.115 | 8.296 | 87,613 | +0.11(+1.32%) |
Jul 28, 2004 | 8.241 | 8.241 | 8.039 | 8.187 | 80,682 | -0.02(-0.26%) |
Jul 27, 2004 | 7.953 | 8.223 | 7.899 | 8.209 | 86,781 | +0.31(+3.93%) |
Jul 26, 2004 | 7.953 | 8.014 | 7.899 | 7.899 | 87,890 | -0.01(-0.09%) |
Jul 23, 2004 | 8.043 | 8.079 | 7.899 | 7.906 | 90,386 | -0.09(-1.13%) |
Jul 22, 2004 | 8.068 | 8.166 | 7.931 | 7.996 | 169,681 | -0.16(-1.99%) |
Jul 21, 2004 | 8.205 | 8.296 | 8.115 | 8.158 | 144,728 | -0.05(-0.62%) |
Jul 20, 2004 | 8.169 | 8.241 | 8.007 | 8.209 | 95,376 | +0.09(+1.16%) |
Jul 19, 2004 | 7.953 | 8.151 | 7.902 | 8.115 | 82,068 | +0.16(+2.04%) |
Jul 16, 2004 | 8.072 | 8.115 | 7.935 | 7.953 | 62,660 | -0.09(-1.12%) |
Jul 15, 2004 | 8.097 | 8.137 | 8.025 | 8.043 | 36,320 | -0.03(-0.36%) |
Jul 14, 2004 | 8.122 | 8.223 | 8.072 | 8.072 | 66,541 | -0.04(-0.53%) |
Jul 13, 2004 | 7.971 | 8.115 | 7.924 | 8.115 | 87,890 | +0.11(+1.35%) |
Jul 12, 2004 | 7.956 | 8.241 | 7.899 | 8.007 | 98,981 | +0.05(+0.68%) |
Jul 09, 2004 | 8.079 | 8.079 | 7.935 | 7.953 | 48,520 | -0.08(-0.94%) |
Jul 08, 2004 | 8.050 | 8.169 | 7.960 | 8.029 | 127,815 | -0.02(-0.22%) |
Jul 07, 2004 | 8.122 | 8.205 | 8.025 | 8.047 | 78,741 | -0.08(-0.98%) |
Jul 06, 2004 | 8.241 | 8.241 | 8.043 | 8.126 | 82,900 | -0.12(-1.40%) |
Jul 02, 2004 | 8.187 | 8.314 | 8.166 | 8.241 | 46,579 | +0.10(+1.20%) |