Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 8.906 | 8.964 | 8.808 | 8.841 | 150,250 | -0.05(-0.58%) |
Sep 29, 2004 | 8.776 | 8.893 | 8.730 | 8.893 | 139,782 | +0.06(+0.66%) |
Sep 28, 2004 | 8.672 | 8.834 | 8.633 | 8.834 | 135,317 | +0.12(+1.34%) |
Sep 27, 2004 | 8.919 | 8.919 | 8.717 | 8.717 | 147,941 | -0.15(-1.68%) |
Sep 24, 2004 | 8.776 | 8.906 | 8.769 | 8.867 | 136,549 | +0.03(+0.29%) |
Sep 23, 2004 | 8.912 | 8.938 | 8.815 | 8.841 | 114,381 | -0.01(-0.07%) |
Sep 22, 2004 | 9.029 | 9.029 | 8.841 | 8.847 | 175,035 | -0.24(-2.64%) |
Sep 21, 2004 | 9.042 | 9.094 | 8.984 | 9.088 | 123,002 | +0.11(+1.23%) |
Sep 20, 2004 | 9.094 | 9.120 | 8.938 | 8.977 | 162,104 | -0.16(-1.78%) |
Sep 17, 2004 | 9.289 | 9.289 | 8.964 | 9.140 | 307,428 | -0.05(-0.50%) |
Sep 16, 2004 | 9.081 | 9.192 | 8.997 | 9.185 | 128,236 | +0.16(+1.80%) |
Sep 15, 2004 | 9.062 | 9.094 | 8.990 | 9.023 | 73,431 | -0.07(-0.79%) |
Sep 14, 2004 | 9.094 | 9.120 | 9.029 | 9.094 | 92,521 | +0.05(+0.57%) |
Sep 13, 2004 | 9.120 | 9.120 | 9.029 | 9.042 | 118,999 | -0.05(-0.50%) |
Sep 10, 2004 | 9.016 | 9.094 | 9.003 | 9.088 | 126,543 | +0.03(+0.36%) |
Sep 09, 2004 | 9.029 | 9.094 | 8.893 | 9.055 | 238,153 | +0.09(+1.01%) |
Sep 08, 2004 | 8.964 | 9.075 | 8.925 | 8.964 | 157,947 | -0.06(-0.72%) |
Sep 07, 2004 | 8.971 | 9.029 | 8.906 | 9.029 | 184,272 | +0.12(+1.39%) |
Sep 03, 2004 | 8.880 | 8.964 | 8.782 | 8.906 | 208,903 | +0.05(+0.51%) |
Sep 02, 2004 | 8.672 | 8.860 | 8.659 | 8.860 | 148,095 | +0.16(+1.79%) |
Sep 01, 2004 | 8.691 | 8.860 | 8.613 | 8.704 | 277,409 | -0.05(-0.59%) |
Aug 31, 2004 | 8.691 | 8.821 | 8.672 | 8.756 | 203,977 | -0.01(-0.15%) |
Aug 30, 2004 | 8.834 | 8.912 | 8.769 | 8.769 | 133,008 | -0.10(-1.10%) |
Aug 27, 2004 | 8.789 | 8.880 | 8.782 | 8.867 | 125,157 | +0.08(+0.89%) |
Aug 26, 2004 | 8.932 | 8.932 | 8.769 | 8.789 | 167,030 | -0.14(-1.60%) |
Aug 25, 2004 | 8.769 | 8.977 | 8.769 | 8.932 | 136,703 | +0.16(+1.85%) |
Aug 24, 2004 | 8.834 | 8.899 | 8.711 | 8.769 | 150,866 | -0.01(-0.07%) |
Aug 23, 2004 | 8.860 | 8.860 | 8.698 | 8.776 | 122,540 | -0.06(-0.73%) |
Aug 20, 2004 | 8.750 | 8.841 | 8.717 | 8.841 | 204,593 | +0.15(+1.72%) |
Aug 19, 2004 | 8.704 | 8.763 | 8.652 | 8.691 | 126,389 | -0.06(-0.67%) |
Aug 18, 2004 | 8.510 | 8.763 | 8.503 | 8.750 | 154,869 | +0.25(+2.90%) |
Aug 17, 2004 | 8.594 | 8.600 | 8.497 | 8.503 | 157,947 | -0.08(-0.98%) |
Aug 16, 2004 | 8.458 | 8.587 | 8.451 | 8.587 | 159,795 | +0.13(+1.54%) |
Aug 13, 2004 | 8.393 | 8.477 | 8.354 | 8.458 | 171,956 | +0.10(+1.24%) |
Aug 12, 2004 | 8.341 | 8.412 | 8.315 | 8.354 | 109,916 | -0.05(-0.62%) |
Aug 11, 2004 | 8.412 | 8.425 | 8.308 | 8.406 | 171,803 | -0.01(-0.08%) |
Aug 10, 2004 | 8.295 | 8.432 | 8.295 | 8.412 | 239,077 | +0.12(+1.41%) |
Aug 09, 2004 | 8.347 | 8.380 | 8.282 | 8.295 | 248,775 | +0.01(+0.16%) |
Aug 06, 2004 | 8.295 | 8.386 | 8.276 | 8.282 | 212,752 | -0.06(-0.70%) |
Aug 05, 2004 | 8.328 | 8.406 | 8.282 | 8.341 | 223,836 | -0.02(-0.23%) |
Aug 04, 2004 | 8.282 | 8.412 | 8.282 | 8.360 | 198,743 | +0.08(+0.94%) |
Aug 03, 2004 | 8.321 | 8.367 | 8.256 | 8.282 | 273,099 | -0.10(-1.24%) |
Aug 02, 2004 | 8.289 | 8.412 | 8.250 | 8.386 | 117,460 | +0.08(+0.94%) |
Jul 30, 2004 | 8.380 | 8.445 | 8.302 | 8.308 | 104,836 | -0.14(-1.62%) |
Jul 29, 2004 | 8.354 | 8.445 | 8.289 | 8.445 | 197,204 | +0.16(+1.88%) |
Jul 28, 2004 | 8.367 | 8.399 | 8.250 | 8.289 | 212,444 | -0.06(-0.78%) |
Jul 27, 2004 | 8.237 | 8.419 | 8.217 | 8.354 | 248,929 | +0.23(+2.88%) |
Jul 26, 2004 | 8.204 | 8.276 | 8.120 | 8.120 | 180,731 | -0.02(-0.24%) |
Jul 23, 2004 | 8.367 | 8.399 | 8.139 | 8.139 | 328,519 | -0.26(-3.09%) |
Jul 22, 2004 | 8.354 | 8.412 | 8.276 | 8.399 | 232,919 | +0.05(+0.54%) |
Jul 21, 2004 | 8.574 | 8.574 | 8.354 | 8.354 | 214,907 | -0.17(-1.98%) |
Jul 20, 2004 | 8.393 | 8.523 | 8.354 | 8.523 | 219,680 | +0.15(+1.78%) |
Jul 19, 2004 | 8.393 | 8.393 | 8.315 | 8.373 | 126,697 | +0.03(+0.31%) |
Jul 16, 2004 | 8.536 | 8.536 | 8.347 | 8.347 | 411,495 | -0.16(-1.83%) |
Jul 15, 2004 | 8.471 | 8.510 | 8.360 | 8.503 | 420,270 | +0.19(+2.27%) |
Jul 14, 2004 | 8.315 | 8.451 | 8.289 | 8.315 | 216,293 | -0.03(-0.39%) |
Jul 13, 2004 | 8.412 | 8.477 | 8.315 | 8.347 | 261,091 | +0.00(+0.00%) |
Jul 12, 2004 | 8.373 | 8.399 | 8.328 | 8.347 | 142,091 | +0.03(+0.39%) |
Jul 09, 2004 | 8.341 | 8.399 | 8.302 | 8.315 | 147,479 | +0.03(+0.31%) |
Jul 08, 2004 | 8.367 | 8.412 | 8.282 | 8.289 | 252,470 | -0.12(-1.39%) |
Jul 07, 2004 | 8.347 | 8.406 | 8.308 | 8.406 | 199,667 | +0.08(+0.94%) |
Jul 06, 2004 | 8.354 | 8.419 | 8.315 | 8.328 | 171,803 | -0.04(-0.47%) |
Jul 02, 2004 | 8.347 | 8.438 | 8.315 | 8.367 | 115,920 | +0.01(+0.08%) |