Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 9.246 | 9.393 | 9.221 | 9.258 | 2,087,307 | -0.13(-1.35%) |
Sep 29, 2004 | 8.998 | 9.388 | 8.938 | 9.385 | 5,220,683 | +0.41(+4.57%) |
Sep 28, 2004 | 8.933 | 8.995 | 8.893 | 8.975 | 2,175,821 | +0.08(+0.95%) |
Sep 27, 2004 | 8.786 | 8.938 | 8.786 | 8.891 | 1,973,045 | +0.03(+0.36%) |
Sep 24, 2004 | 8.774 | 8.943 | 8.727 | 8.858 | 1,229,532 | +0.13(+1.54%) |
Sep 23, 2004 | 8.724 | 8.878 | 8.630 | 8.724 | 1,216,657 | -0.05(-0.57%) |
Sep 22, 2004 | 8.786 | 8.811 | 8.712 | 8.774 | 1,892,578 | -0.04(-0.42%) |
Sep 21, 2004 | 8.364 | 8.871 | 8.364 | 8.811 | 2,592,639 | +0.41(+4.91%) |
Sep 20, 2004 | 8.319 | 8.441 | 7.954 | 8.399 | 1,940,858 | +0.26(+3.24%) |
Sep 17, 2004 | 7.906 | 8.138 | 7.832 | 8.135 | 1,662,443 | +0.24(+3.09%) |
Sep 16, 2004 | 7.705 | 7.891 | 7.678 | 7.891 | 2,975,661 | +0.26(+3.35%) |
Sep 15, 2004 | 7.456 | 7.680 | 7.407 | 7.635 | 1,514,384 | +0.18(+2.40%) |
Sep 14, 2004 | 7.568 | 7.568 | 7.456 | 7.456 | 783,746 | -0.10(-1.32%) |
Sep 13, 2004 | 7.693 | 7.693 | 7.506 | 7.556 | 1,055,724 | -0.07(-0.88%) |
Sep 10, 2004 | 7.630 | 7.690 | 7.568 | 7.623 | 859,385 | -0.01(-0.10%) |
Sep 09, 2004 | 7.392 | 7.655 | 7.387 | 7.630 | 1,041,239 | +0.19(+2.50%) |
Sep 08, 2004 | 7.332 | 7.516 | 7.307 | 7.444 | 1,392,075 | +0.00(+0.00%) |
Sep 07, 2004 | 7.208 | 7.479 | 7.208 | 7.444 | 2,426,877 | +0.08(+1.05%) |
Sep 03, 2004 | 7.268 | 7.372 | 7.158 | 7.367 | 1,839,470 | +0.10(+1.37%) |
Sep 02, 2004 | 6.706 | 7.307 | 6.587 | 7.268 | 5,540,941 | +0.65(+9.84%) |
Sep 01, 2004 | 6.562 | 6.758 | 6.562 | 6.616 | 4,314,628 | +0.02(+0.38%) |
Aug 31, 2004 | 6.823 | 6.823 | 6.527 | 6.592 | 3,247,638 | -0.17(-2.54%) |
Aug 30, 2004 | 6.897 | 6.937 | 6.736 | 6.763 | 690,404 | -0.16(-2.33%) |
Aug 27, 2004 | 6.882 | 6.935 | 6.795 | 6.925 | 1,580,367 | +0.06(+0.94%) |
Aug 26, 2004 | 6.882 | 7.019 | 6.701 | 6.860 | 2,537,921 | -0.04(-0.54%) |
Aug 25, 2004 | 7.081 | 7.081 | 6.810 | 6.897 | 1,108,832 | -0.11(-1.63%) |
Aug 24, 2004 | 7.104 | 7.138 | 6.840 | 7.012 | 1,762,222 | +0.11(+1.55%) |
Aug 23, 2004 | 7.208 | 7.208 | 6.862 | 6.905 | 1,765,440 | -0.21(-2.94%) |
Aug 20, 2004 | 7.220 | 7.287 | 7.056 | 7.114 | 1,261,718 | -0.08(-1.07%) |
Aug 19, 2004 | 7.367 | 7.444 | 7.106 | 7.191 | 970,429 | +3.61(+100.83%) |
Aug 17, 2004 | 3.527 | 3.598 | 3.480 | 3.580 | 236,974 | +0.10(+2.89%) |
Aug 16, 2004 | 3.450 | 3.486 | 3.339 | 3.480 | 319,855 | +0.06(+1.82%) |
Aug 13, 2004 | 3.575 | 3.579 | 3.285 | 3.418 | 384,228 | -0.17(-4.65%) |
Aug 12, 2004 | 3.620 | 3.727 | 3.552 | 3.584 | 151,679 | -0.09(-2.53%) |
Aug 11, 2004 | 3.660 | 3.744 | 3.633 | 3.677 | 202,373 | -0.10(-2.60%) |
Aug 10, 2004 | 3.573 | 3.787 | 3.548 | 3.775 | 449,004 | +0.20(+5.63%) |
Aug 09, 2004 | 3.511 | 3.697 | 3.511 | 3.574 | 758,407 | +0.06(+1.59%) |
Aug 06, 2004 | 3.795 | 3.808 | 3.486 | 3.518 | 576,946 | -0.29(-7.69%) |
Aug 05, 2004 | 3.915 | 3.915 | 3.778 | 3.812 | 464,293 | -0.06(-1.48%) |
Aug 04, 2004 | 3.948 | 3.956 | 3.869 | 3.869 | 401,931 | -0.08(-1.98%) |
Aug 03, 2004 | 4.039 | 4.040 | 3.922 | 3.947 | 301,750 | -0.13(-3.20%) |
Aug 02, 2004 | 4.033 | 4.077 | 3.976 | 4.077 | 291,289 | +0.02(+0.52%) |
Jul 30, 2004 | 4.099 | 4.128 | 4.005 | 4.056 | 276,805 | -0.04(-1.03%) |
Jul 29, 2004 | 3.995 | 4.118 | 3.987 | 4.099 | 334,339 | +0.10(+2.58%) |
Jul 28, 2004 | 3.994 | 4.002 | 3.953 | 3.995 | 454,637 | +0.03(+0.78%) |
Jul 27, 2004 | 3.927 | 4.004 | 3.870 | 3.964 | 1,019,111 | +0.04(+0.95%) |
Jul 26, 2004 | 4.008 | 4.008 | 3.880 | 3.927 | 697,646 | -0.06(-1.47%) |
Jul 23, 2004 | 4.027 | 4.188 | 3.983 | 3.986 | 614,766 | -0.05(-1.14%) |
Jul 22, 2004 | 4.187 | 4.187 | 3.872 | 4.031 | 550,392 | -0.12(-2.87%) |
Jul 21, 2004 | 4.162 | 4.232 | 4.039 | 4.151 | 529,069 | -0.01(-0.30%) |
Jul 20, 2004 | 4.089 | 4.187 | 4.025 | 4.163 | 350,835 | +0.11(+2.63%) |
Jul 19, 2004 | 4.041 | 4.151 | 3.958 | 4.056 | 397,103 | +0.00(+0.12%) |
Jul 16, 2004 | 3.971 | 4.051 | 3.949 | 4.051 | 352,444 | +0.01(+0.15%) |
Jul 15, 2004 | 4.114 | 4.114 | 3.959 | 4.045 | 424,059 | +0.01(+0.18%) |
Jul 14, 2004 | 3.927 | 4.091 | 3.911 | 4.038 | 542,346 | +0.08(+2.04%) |
Jul 13, 2004 | 4.074 | 4.153 | 3.906 | 3.957 | 1,239,188 | -0.17(-4.07%) |
Jul 12, 2004 | 4.182 | 4.200 | 4.076 | 4.125 | 490,847 | -0.06(-1.51%) |
Jul 09, 2004 | 4.142 | 4.283 | 4.142 | 4.188 | 1,260,109 | +0.05(+1.11%) |
Jul 08, 2004 | 4.409 | 4.409 | 4.064 | 4.142 | 911,688 | -0.24(-5.39%) |
Jul 07, 2004 | 4.406 | 4.514 | 4.281 | 4.378 | 667,069 | -0.05(-1.21%) |
Jul 06, 2004 | 4.392 | 4.432 | 4.363 | 4.432 | 1,063,368 | +0.02(+0.51%) |
Jul 02, 2004 | 4.295 | 4.409 | 4.214 | 4.409 | 636,089 | +0.11(+2.48%) |