Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 8.950 | 8.995 | 8.929 | 8.984 | 4,050,158 | +0.01(+0.08%) |
Sep 29, 2004 | 8.944 | 8.977 | 8.903 | 8.977 | 3,087,097 | +0.01(+0.06%) |
Sep 28, 2004 | 8.970 | 9.007 | 8.948 | 8.972 | 3,966,272 | +0.03(+0.39%) |
Sep 27, 2004 | 8.899 | 8.988 | 8.874 | 8.937 | 3,464,768 | +0.04(+0.48%) |
Sep 24, 2004 | 8.900 | 8.918 | 8.881 | 8.895 | 4,066,500 | -0.00(-0.05%) |
Sep 23, 2004 | 8.939 | 8.947 | 8.883 | 8.899 | 3,735,311 | -0.05(-0.58%) |
Sep 22, 2004 | 9.025 | 9.034 | 8.944 | 8.951 | 4,135,134 | -0.08(-0.93%) |
Sep 21, 2004 | 8.998 | 9.057 | 8.958 | 9.035 | 5,129,426 | +0.06(+0.64%) |
Sep 20, 2004 | 8.970 | 9.006 | 8.954 | 8.977 | 5,383,264 | +0.03(+0.37%) |
Sep 17, 2004 | 9.005 | 9.007 | 8.943 | 8.944 | 10,613,282 | -0.06(-0.67%) |
Sep 16, 2004 | 8.974 | 9.009 | 8.943 | 9.005 | 6,039,105 | +0.05(+0.52%) |
Sep 15, 2004 | 8.973 | 8.995 | 8.936 | 8.958 | 4,326,875 | +0.01(+0.09%) |
Sep 14, 2004 | 8.984 | 9.002 | 8.936 | 8.950 | 6,486,136 | -0.03(-0.38%) |
Sep 13, 2004 | 9.045 | 9.045 | 8.948 | 8.984 | 5,617,130 | -0.06(-0.67%) |
Sep 10, 2004 | 9.007 | 9.058 | 8.981 | 9.045 | 5,398,153 | +0.02(+0.20%) |
Sep 09, 2004 | 8.977 | 9.069 | 8.972 | 9.027 | 8,232,502 | +0.04(+0.48%) |
Sep 08, 2004 | 8.950 | 8.996 | 8.933 | 8.984 | 14,586,817 | -0.02(-0.28%) |
Sep 07, 2004 | 8.937 | 9.009 | 8.929 | 9.009 | 4,009,123 | +0.09(+1.03%) |
Sep 03, 2004 | 8.936 | 8.945 | 8.868 | 8.917 | 2,301,614 | -0.03(-0.37%) |
Sep 02, 2004 | 8.961 | 8.966 | 8.906 | 8.950 | 3,525,413 | -0.02(-0.20%) |
Sep 01, 2004 | 8.950 | 8.967 | 8.904 | 8.967 | 4,177,259 | +0.03(+0.37%) |
Aug 31, 2004 | 8.901 | 8.936 | 8.861 | 8.934 | 3,733,132 | +0.06(+0.62%) |
Aug 30, 2004 | 8.893 | 8.919 | 8.860 | 8.879 | 2,278,010 | -0.03(-0.31%) |
Aug 27, 2004 | 8.919 | 8.919 | 8.895 | 8.907 | 1,300,786 | -0.00(-0.05%) |
Aug 26, 2004 | 8.926 | 8.936 | 8.897 | 8.911 | 3,071,119 | +0.01(+0.14%) |
Aug 25, 2004 | 8.833 | 8.914 | 8.815 | 8.899 | 7,622,418 | +0.00(+0.00%) |
Aug 24, 2004 | 8.892 | 8.921 | 8.839 | 8.899 | 4,256,788 | +0.01(+0.08%) |
Aug 23, 2004 | 8.922 | 8.950 | 8.892 | 8.892 | 2,389,858 | -0.02(-0.19%) |
Aug 20, 2004 | 8.900 | 8.936 | 8.878 | 8.908 | 3,830,455 | +0.00(+0.05%) |
Aug 19, 2004 | 8.918 | 8.945 | 8.867 | 8.904 | 3,033,715 | -0.05(-0.54%) |
Aug 18, 2004 | 8.874 | 8.952 | 8.867 | 8.952 | 3,769,810 | +0.08(+0.88%) |
Aug 17, 2004 | 8.864 | 8.877 | 8.811 | 8.874 | 3,446,611 | +0.01(+0.11%) |
Aug 16, 2004 | 8.747 | 8.866 | 8.740 | 8.864 | 3,209,477 | +0.12(+1.32%) |
Aug 13, 2004 | 8.771 | 8.782 | 8.689 | 8.749 | 1,937,742 | -0.00(-0.02%) |
Aug 12, 2004 | 8.760 | 8.804 | 8.731 | 8.750 | 2,306,335 | -0.02(-0.22%) |
Aug 11, 2004 | 8.707 | 8.776 | 8.665 | 8.769 | 2,852,505 | +0.04(+0.47%) |
Aug 10, 2004 | 8.677 | 8.733 | 8.630 | 8.728 | 2,174,876 | +0.06(+0.71%) |
Aug 09, 2004 | 8.747 | 8.761 | 8.619 | 8.666 | 3,334,762 | -0.05(-0.58%) |
Aug 06, 2004 | 8.703 | 8.819 | 8.681 | 8.717 | 5,040,818 | +0.01(+0.16%) |
Aug 05, 2004 | 8.793 | 8.800 | 8.682 | 8.703 | 3,511,977 | -0.07(-0.85%) |
Aug 04, 2004 | 8.703 | 8.791 | 8.677 | 8.777 | 3,831,908 | +0.04(+0.46%) |
Aug 03, 2004 | 8.736 | 8.758 | 8.681 | 8.738 | 3,470,215 | -0.01(-0.06%) |
Aug 02, 2004 | 8.739 | 8.762 | 8.689 | 8.743 | 3,943,757 | +0.01(+0.06%) |
Jul 30, 2004 | 8.633 | 8.742 | 8.614 | 8.738 | 3,609,300 | +0.10(+1.21%) |
Jul 29, 2004 | 8.647 | 8.722 | 8.592 | 8.633 | 4,290,924 | +0.02(+0.19%) |
Jul 28, 2004 | 8.615 | 8.636 | 8.554 | 8.616 | 3,779,615 | +0.00(+0.02%) |
Jul 27, 2004 | 8.625 | 8.692 | 8.546 | 8.615 | 5,166,467 | -0.01(-0.10%) |
Jul 26, 2004 | 8.626 | 8.670 | 8.585 | 8.623 | 2,418,910 | -0.01(-0.08%) |
Jul 23, 2004 | 8.665 | 8.700 | 8.604 | 8.630 | 2,856,500 | -0.03(-0.32%) |
Jul 22, 2004 | 8.681 | 8.705 | 8.615 | 8.658 | 2,680,738 | -0.04(-0.43%) |
Jul 21, 2004 | 8.839 | 8.842 | 8.689 | 8.695 | 3,196,041 | -0.13(-1.45%) |
Jul 20, 2004 | 8.819 | 8.842 | 8.797 | 8.823 | 3,801,041 | +0.00(+0.05%) |
Jul 19, 2004 | 8.812 | 8.839 | 8.786 | 8.819 | 3,323,868 | +0.04(+0.41%) |
Jul 16, 2004 | 8.777 | 8.794 | 8.721 | 8.783 | 3,851,518 | +0.03(+0.36%) |
Jul 15, 2004 | 8.696 | 8.766 | 8.680 | 8.751 | 4,218,294 | +0.05(+0.62%) |
Jul 14, 2004 | 8.592 | 8.709 | 8.592 | 8.698 | 3,287,916 | +0.08(+0.96%) |
Jul 13, 2004 | 8.626 | 8.632 | 8.589 | 8.615 | 2,301,977 | -0.00(-0.05%) |
Jul 12, 2004 | 8.586 | 8.638 | 8.567 | 8.619 | 3,254,507 | +0.03(+0.38%) |
Jul 09, 2004 | 8.652 | 8.665 | 8.552 | 8.586 | 4,820,389 | -0.07(-0.76%) |
Jul 08, 2004 | 8.684 | 8.717 | 8.651 | 8.652 | 3,388,508 | -0.07(-0.76%) |
Jul 07, 2004 | 8.687 | 8.729 | 8.648 | 8.718 | 1,848,046 | -0.00(-0.03%) |
Jul 06, 2004 | 8.674 | 8.750 | 8.667 | 8.721 | 3,344,930 | +0.01(+0.14%) |
Jul 02, 2004 | 8.654 | 8.736 | 8.654 | 8.709 | 3,258,865 | +0.14(+1.61%) |