Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 8.759 | 9.646 | 8.680 | 9.153 | 395,725 | -0.16(-1.69%) |
Sep 29, 2004 | 8.799 | 9.774 | 8.789 | 9.311 | 600,945 | +0.19(+2.05%) |
Sep 28, 2004 | 8.887 | 9.134 | 8.828 | 9.124 | 134,175 | +0.12(+1.31%) |
Sep 27, 2004 | 9.005 | 9.143 | 8.877 | 9.005 | 115,703 | -0.08(-0.87%) |
Sep 24, 2004 | 9.666 | 9.666 | 8.976 | 9.084 | 152,443 | -0.39(-4.16%) |
Sep 23, 2004 | 9.488 | 9.636 | 9.222 | 9.478 | 105,350 | +0.17(+1.80%) |
Sep 22, 2004 | 9.853 | 9.853 | 9.311 | 9.311 | 318,691 | -0.81(-7.98%) |
Sep 21, 2004 | 9.941 | 10.17 | 9.813 | 10.12 | 176,092 | +0.35(+3.63%) |
Sep 20, 2004 | 9.932 | 10.21 | 9.675 | 9.764 | 188,575 | -0.15(-1.49%) |
Sep 17, 2004 | 9.685 | 9.922 | 9.124 | 9.912 | 343,252 | +0.12(+1.21%) |
Sep 16, 2004 | 9.616 | 9.873 | 9.498 | 9.794 | 156,402 | +0.12(+1.22%) |
Sep 15, 2004 | 10.15 | 10.15 | 9.518 | 9.675 | 177,614 | -0.47(-4.66%) |
Sep 14, 2004 | 10.01 | 10.28 | 9.784 | 10.15 | 202,582 | -0.06(-0.58%) |
Sep 13, 2004 | 9.705 | 10.26 | 9.646 | 10.21 | 318,691 | +0.57(+5.93%) |
Sep 10, 2004 | 9.419 | 9.784 | 9.163 | 9.636 | 310,165 | +0.31(+3.27%) |
Sep 09, 2004 | 8.897 | 9.469 | 8.690 | 9.331 | 258,302 | +0.52(+5.93%) |
Sep 08, 2004 | 8.848 | 9.114 | 8.670 | 8.808 | 186,139 | -0.03(-0.33%) |
Sep 07, 2004 | 8.936 | 9.065 | 8.700 | 8.838 | 265,508 | +0.03(+0.34%) |
Sep 03, 2004 | 9.301 | 9.508 | 8.799 | 8.808 | 334,727 | -0.78(-8.12%) |
Sep 02, 2004 | 9.557 | 9.626 | 9.419 | 9.587 | 135,494 | -0.07(-0.71%) |
Sep 01, 2004 | 9.528 | 10.27 | 9.469 | 9.656 | 238,307 | +0.04(+0.41%) |
Aug 31, 2004 | 9.833 | 9.833 | 9.301 | 9.616 | 202,480 | -0.11(-1.11%) |
Aug 30, 2004 | 10.01 | 10.15 | 9.715 | 9.725 | 171,017 | -0.36(-3.61%) |
Aug 27, 2004 | 9.715 | 10.19 | 9.715 | 10.09 | 183,196 | +0.27(+2.71%) |
Aug 26, 2004 | 9.784 | 9.843 | 9.646 | 9.823 | 257,997 | -0.02(-0.20%) |
Aug 25, 2004 | 9.656 | 10.02 | 9.597 | 9.843 | 314,326 | +0.14(+1.42%) |
Aug 24, 2004 | 10.13 | 10.13 | 9.606 | 9.705 | 184,008 | -0.23(-2.28%) |
Aug 23, 2004 | 9.912 | 10.17 | 9.774 | 9.932 | 210,600 | +0.21(+2.13%) |
Aug 20, 2004 | 9.656 | 9.863 | 9.530 | 9.725 | 239,931 | +0.10(+1.02%) |
Aug 19, 2004 | 9.882 | 9.882 | 9.459 | 9.626 | 598,002 | -0.26(-2.59%) |
Aug 18, 2004 | 9.340 | 9.981 | 9.340 | 9.882 | 328,942 | +0.27(+2.77%) |
Aug 17, 2004 | 9.163 | 9.774 | 9.005 | 9.616 | 402,525 | +0.64(+7.13%) |
Aug 16, 2004 | 8.868 | 9.153 | 8.789 | 8.976 | 152,038 | +0.17(+1.90%) |
Aug 13, 2004 | 8.868 | 8.868 | 8.641 | 8.808 | 152,443 | +0.07(+0.79%) |
Aug 12, 2004 | 9.045 | 9.045 | 8.710 | 8.739 | 261,245 | -0.29(-3.17%) |
Aug 11, 2004 | 9.163 | 9.183 | 8.828 | 9.025 | 330,565 | -0.38(-4.08%) |
Aug 10, 2004 | 9.311 | 9.488 | 9.193 | 9.409 | 189,996 | +0.15(+1.60%) |
Aug 09, 2004 | 9.232 | 9.429 | 9.143 | 9.262 | 208,468 | +0.13(+1.40%) |
Aug 06, 2004 | 9.252 | 9.557 | 9.074 | 9.134 | 311,383 | -0.37(-3.94%) |
Aug 05, 2004 | 9.675 | 9.804 | 9.429 | 9.508 | 240,236 | -0.25(-2.53%) |
Aug 04, 2004 | 9.429 | 9.991 | 9.409 | 9.754 | 267,335 | +0.31(+3.23%) |
Aug 03, 2004 | 9.853 | 9.853 | 9.439 | 9.449 | 547,661 | -0.28(-2.84%) |
Aug 02, 2004 | 9.823 | 9.971 | 9.291 | 9.725 | 468,902 | +0.01(+0.10%) |
Jul 30, 2004 | 9.666 | 9.863 | 9.409 | 9.715 | 310,368 | -0.02(-0.20%) |
Jul 29, 2004 | 9.311 | 9.774 | 9.203 | 9.735 | 350,763 | +0.62(+6.81%) |
Jul 28, 2004 | 9.074 | 9.409 | 8.887 | 9.114 | 612,516 | -0.10(-1.07%) |
Jul 27, 2004 | 8.730 | 9.331 | 8.730 | 9.212 | 584,503 | +0.39(+4.47%) |
Jul 26, 2004 | 8.769 | 8.996 | 8.611 | 8.818 | 854,680 | +0.17(+1.94%) |
Jul 23, 2004 | 8.868 | 8.966 | 8.424 | 8.651 | 760,494 | -0.18(-2.01%) |
Jul 22, 2004 | 8.473 | 8.966 | 7.794 | 8.828 | 2,708,367 | -2.12(-19.35%) |
Jul 21, 2004 | 12.55 | 13.02 | 10.95 | 10.95 | 1,098,165 | -1.67(-13.20%) |
Jul 20, 2004 | 12.15 | 12.66 | 12.14 | 12.61 | 352,082 | +0.38(+3.14%) |
Jul 19, 2004 | 12.24 | 12.37 | 11.90 | 12.23 | 465,552 | +0.08(+0.65%) |
Jul 16, 2004 | 12.53 | 12.72 | 12.12 | 12.15 | 318,691 | -0.34(-2.76%) |
Jul 15, 2004 | 12.54 | 12.68 | 12.34 | 12.49 | 279,514 | +0.26(+2.09%) |
Jul 14, 2004 | 11.99 | 12.49 | 11.95 | 12.24 | 386,692 | -0.22(-1.74%) |
Jul 13, 2004 | 12.73 | 13.08 | 12.43 | 12.45 | 453,881 | -0.35(-2.77%) |
Jul 12, 2004 | 13.25 | 13.70 | 12.25 | 12.81 | 889,087 | -0.98(-7.08%) |
Jul 09, 2004 | 13.79 | 14.06 | 13.57 | 13.78 | 205,626 | +0.21(+1.52%) |
Jul 08, 2004 | 13.79 | 13.82 | 13.45 | 13.58 | 317,473 | -0.18(-1.29%) |
Jul 07, 2004 | 13.74 | 14.36 | 13.73 | 13.75 | 429,522 | -0.08(-0.57%) |
Jul 06, 2004 | 14.83 | 14.85 | 13.70 | 13.83 | 431,958 | -1.06(-7.14%) |
Jul 02, 2004 | 15.27 | 15.27 | 14.75 | 14.90 | 432,262 | -0.20(-1.31%) |