Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 9.000 | 9.090 | 8.950 | 9.090 | 52,300 | +0.09(+1.00%) |
Sep 29, 2004 | 8.530 | 9.100 | 8.500 | 9.000 | 91,400 | +0.52(+6.13%) |
Sep 28, 2004 | 8.510 | 8.580 | 8.480 | 8.480 | 15,900 | -0.02(-0.24%) |
Sep 27, 2004 | 8.550 | 8.580 | 8.500 | 8.500 | 13,600 | -0.01(-0.12%) |
Sep 24, 2004 | 8.480 | 8.610 | 8.480 | 8.510 | 25,700 | +0.11(+1.31%) |
Sep 23, 2004 | 7.870 | 8.400 | 7.870 | 8.400 | 29,300 | +0.58(+7.42%) |
Sep 22, 2004 | 7.600 | 7.820 | 7.600 | 7.820 | 15,400 | +0.17(+2.22%) |
Sep 21, 2004 | 7.800 | 7.850 | 7.600 | 7.650 | 56,000 | -0.10(-1.29%) |
Sep 20, 2004 | 8.100 | 8.180 | 7.700 | 7.750 | 45,700 | -0.35(-4.32%) |
Sep 17, 2004 | 8.270 | 8.350 | 8.000 | 8.100 | 29,200 | -0.28(-3.34%) |
Sep 16, 2004 | 8.400 | 8.500 | 8.350 | 8.380 | 8,600 | +0.03(+0.36%) |
Sep 15, 2004 | 8.650 | 8.650 | 8.350 | 8.350 | 10,800 | -0.28(-3.24%) |
Sep 14, 2004 | 8.650 | 8.750 | 8.480 | 8.630 | 14,300 | -0.05(-0.58%) |
Sep 13, 2004 | 8.600 | 8.910 | 8.600 | 8.680 | 26,900 | +0.13(+1.52%) |
Sep 10, 2004 | 8.370 | 8.800 | 8.370 | 8.550 | 35,000 | +0.25(+3.01%) |
Sep 09, 2004 | 8.450 | 8.450 | 8.270 | 8.300 | 25,800 | -0.15(-1.78%) |
Sep 08, 2004 | 7.950 | 8.550 | 7.950 | 8.450 | 69,300 | +0.45(+5.62%) |
Sep 07, 2004 | 7.710 | 8.090 | 7.710 | 8.000 | 41,800 | +0.39(+5.12%) |
Sep 03, 2004 | 7.270 | 7.750 | 7.270 | 7.610 | 18,900 | +0.32(+4.39%) |
Sep 02, 2004 | 7.300 | 7.430 | 7.000 | 7.290 | 41,500 | +0.00(+0.00%) |
Sep 01, 2004 | 7.460 | 7.460 | 7.220 | 7.290 | 70,200 | -0.19(-2.54%) |
Aug 31, 2004 | 7.500 | 7.580 | 7.300 | 7.480 | 31,400 | -0.02(-0.27%) |
Aug 30, 2004 | 7.520 | 7.550 | 7.500 | 7.500 | 4,600 | -0.03(-0.40%) |
Aug 27, 2004 | 7.680 | 7.800 | 7.510 | 7.530 | 36,000 | -0.24(-3.09%) |
Aug 26, 2004 | 7.650 | 7.770 | 7.650 | 7.770 | 22,900 | +0.07(+0.91%) |
Aug 25, 2004 | 7.550 | 7.800 | 7.500 | 7.700 | 13,500 | +0.10(+1.32%) |
Aug 24, 2004 | 7.600 | 7.650 | 7.550 | 7.600 | 12,600 | +0.02(+0.26%) |
Aug 23, 2004 | 7.400 | 7.600 | 7.350 | 7.580 | 19,000 | +0.24(+3.27%) |
Aug 20, 2004 | 7.120 | 7.410 | 7.120 | 7.340 | 13,000 | +0.24(+3.38%) |
Aug 19, 2004 | 6.920 | 7.100 | 6.920 | 7.100 | 10,700 | +0.19(+2.75%) |
Aug 18, 2004 | 6.900 | 7.000 | 6.820 | 6.910 | 54,200 | +0.01(+0.14%) |
Aug 17, 2004 | 7.100 | 7.150 | 6.830 | 6.900 | 42,800 | -0.17(-2.40%) |
Aug 16, 2004 | 7.050 | 7.100 | 6.900 | 7.070 | 25,200 | +0.05(+0.71%) |
Aug 13, 2004 | 6.920 | 7.040 | 6.900 | 7.020 | 22,400 | +0.10(+1.45%) |
Aug 12, 2004 | 6.900 | 7.100 | 6.800 | 6.920 | 27,200 | +0.02(+0.29%) |
Aug 11, 2004 | 7.150 | 7.150 | 6.880 | 6.900 | 48,000 | -0.25(-3.50%) |
Aug 10, 2004 | 7.250 | 7.390 | 7.060 | 7.150 | 19,400 | -0.13(-1.79%) |
Aug 09, 2004 | 6.750 | 8.200 | 6.750 | 7.280 | 107,100 | +0.53(+7.85%) |
Aug 06, 2004 | 6.780 | 6.910 | 6.750 | 6.750 | 58,800 | -0.15(-2.17%) |
Aug 05, 2004 | 7.300 | 7.320 | 6.850 | 6.900 | 173,800 | -0.35(-4.83%) |
Aug 04, 2004 | 7.350 | 7.460 | 7.000 | 7.250 | 213,300 | -0.10(-1.36%) |
Aug 03, 2004 | 8.750 | 8.750 | 7.350 | 7.350 | 564,400 | -1.45(-16.48%) |
Aug 02, 2004 | 9.100 | 9.100 | 8.800 | 8.800 | 37,500 | -0.34(-3.72%) |
Jul 30, 2004 | 8.850 | 9.250 | 8.850 | 9.140 | 19,300 | +0.31(+3.51%) |
Jul 29, 2004 | 8.800 | 9.040 | 8.600 | 8.830 | 40,700 | +0.03(+0.34%) |
Jul 28, 2004 | 8.840 | 8.850 | 8.600 | 8.800 | 29,800 | -0.05(-0.56%) |
Jul 27, 2004 | 8.800 | 9.090 | 8.800 | 8.850 | 52,100 | +0.10(+1.14%) |
Jul 26, 2004 | 9.000 | 9.020 | 8.550 | 8.750 | 36,300 | -0.25(-2.78%) |
Jul 23, 2004 | 8.950 | 9.030 | 8.550 | 9.000 | 56,000 | +0.00(+0.00%) |
Jul 22, 2004 | 8.600 | 9.030 | 8.400 | 9.000 | 66,200 | +0.40(+4.65%) |
Jul 21, 2004 | 8.500 | 8.900 | 8.400 | 8.600 | 96,400 | +0.10(+1.18%) |
Jul 20, 2004 | 8.850 | 8.870 | 8.000 | 8.500 | 242,200 | -0.35(-3.95%) |
Jul 19, 2004 | 9.550 | 9.550 | 8.250 | 8.850 | 164,100 | -0.63(-6.65%) |
Jul 16, 2004 | 9.630 | 9.630 | 9.350 | 9.480 | 27,900 | +0.00(+0.00%) |
Jul 15, 2004 | 9.650 | 9.800 | 9.480 | 9.480 | 25,800 | -0.07(-0.71%) |
Jul 14, 2004 | 10.20 | 10.20 | 9.460 | 9.548 | 110,900 | -0.55(-5.47%) |
Jul 13, 2004 | 10.25 | 10.30 | 9.900 | 10.10 | 144,100 | -0.08(-0.79%) |
Jul 12, 2004 | 10.36 | 10.80 | 9.800 | 10.18 | 382,500 | -0.07(-0.68%) |
Jul 09, 2004 | 9.440 | 10.25 | 9.440 | 10.25 | 295,700 | +0.91(+9.74%) |
Jul 08, 2004 | 9.000 | 9.700 | 8.550 | 9.340 | 267,400 | +0.35(+3.89%) |
Jul 07, 2004 | 8.600 | 9.000 | 8.480 | 8.990 | 50,900 | +0.33(+3.81%) |
Jul 06, 2004 | 8.740 | 8.740 | 8.250 | 8.660 | 60,500 | -0.08(-0.92%) |
Jul 02, 2004 | 8.790 | 8.850 | 8.620 | 8.740 | 54,700 | -0.05(-0.57%) |