Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 9.085 | 9.387 | 9.064 | 9.212 | 6,795,688 | +0.14(+1.59%) |
Sep 29, 2004 | 8.968 | 9.181 | 8.896 | 9.068 | 7,437,555 | +0.11(+1.19%) |
Sep 28, 2004 | 9.140 | 9.181 | 8.841 | 8.961 | 8,430,511 | -0.19(-2.06%) |
Sep 27, 2004 | 9.003 | 9.315 | 8.968 | 9.150 | 8,217,235 | -0.22(-2.38%) |
Sep 24, 2004 | 9.559 | 9.651 | 9.301 | 9.373 | 7,535,160 | -0.21(-2.15%) |
Sep 23, 2004 | 9.480 | 9.696 | 9.390 | 9.579 | 6,611,839 | +0.11(+1.12%) |
Sep 22, 2004 | 9.747 | 9.751 | 9.452 | 9.473 | 5,254,100 | -0.38(-3.90%) |
Sep 21, 2004 | 9.806 | 9.902 | 9.720 | 9.857 | 6,278,523 | +0.17(+1.77%) |
Sep 20, 2004 | 9.384 | 9.919 | 9.198 | 9.686 | 8,679,624 | +0.30(+3.18%) |
Sep 17, 2004 | 9.353 | 9.438 | 9.267 | 9.387 | 7,137,162 | +0.09(+0.92%) |
Sep 16, 2004 | 9.404 | 9.469 | 9.239 | 9.301 | 5,752,909 | -0.10(-1.06%) |
Sep 15, 2004 | 9.641 | 9.692 | 9.353 | 9.401 | 6,735,085 | -0.35(-3.56%) |
Sep 14, 2004 | 9.600 | 9.768 | 9.528 | 9.747 | 10,643,975 | +0.09(+0.89%) |
Sep 13, 2004 | 9.370 | 9.874 | 9.270 | 9.662 | 10,914,940 | +0.19(+2.03%) |
Sep 10, 2004 | 9.270 | 9.541 | 9.143 | 9.469 | 8,355,922 | +0.17(+1.81%) |
Sep 09, 2004 | 9.130 | 9.387 | 8.934 | 9.301 | 11,650,625 | +0.38(+4.27%) |
Sep 08, 2004 | 8.711 | 9.143 | 8.707 | 8.920 | 10,106,124 | +0.15(+1.72%) |
Sep 07, 2004 | 8.786 | 8.879 | 8.653 | 8.769 | 7,391,811 | +0.10(+1.15%) |
Sep 03, 2004 | 8.948 | 9.154 | 8.659 | 8.670 | 13,105,387 | -0.72(-7.68%) |
Sep 02, 2004 | 9.191 | 9.438 | 9.140 | 9.390 | 10,398,941 | +0.18(+1.94%) |
Sep 01, 2004 | 8.975 | 9.250 | 8.971 | 9.212 | 6,198,982 | +0.15(+1.71%) |
Aug 31, 2004 | 9.027 | 9.085 | 8.786 | 9.058 | 4,886,986 | +0.06(+0.65%) |
Aug 30, 2004 | 9.150 | 9.198 | 8.996 | 8.999 | 3,954,633 | -0.19(-2.02%) |
Aug 27, 2004 | 9.239 | 9.301 | 9.157 | 9.184 | 3,810,118 | +0.03(+0.38%) |
Aug 26, 2004 | 9.243 | 9.250 | 8.975 | 9.150 | 6,149,451 | -0.08(-0.86%) |
Aug 25, 2004 | 9.284 | 9.342 | 9.040 | 9.229 | 11,863,609 | -0.19(-2.04%) |
Aug 24, 2004 | 9.638 | 9.703 | 9.298 | 9.421 | 7,673,556 | -0.17(-1.79%) |
Aug 23, 2004 | 9.593 | 9.737 | 9.463 | 9.593 | 7,964,334 | +0.00(+0.00%) |
Aug 20, 2004 | 9.442 | 9.665 | 9.339 | 9.593 | 6,978,371 | +0.15(+1.60%) |
Aug 19, 2004 | 9.562 | 9.593 | 9.325 | 9.442 | 7,366,171 | -0.11(-1.15%) |
Aug 18, 2004 | 9.291 | 9.572 | 9.263 | 9.552 | 9,283,614 | +0.16(+1.68%) |
Aug 17, 2004 | 9.305 | 9.569 | 9.305 | 9.394 | 6,890,963 | +0.15(+1.67%) |
Aug 16, 2004 | 9.047 | 9.342 | 9.047 | 9.239 | 6,819,579 | +0.19(+2.09%) |
Aug 13, 2004 | 8.865 | 9.092 | 8.810 | 9.051 | 7,710,559 | +0.19(+2.13%) |
Aug 12, 2004 | 8.841 | 8.996 | 8.766 | 8.862 | 7,482,424 | -0.13(-1.45%) |
Aug 11, 2004 | 8.934 | 9.027 | 8.628 | 8.992 | 11,877,595 | -0.27(-2.93%) |
Aug 10, 2004 | 9.318 | 9.572 | 9.054 | 9.263 | 10,840,643 | -0.08(-0.88%) |
Aug 09, 2004 | 9.164 | 9.432 | 9.130 | 9.346 | 6,809,382 | +0.15(+1.68%) |
Aug 06, 2004 | 9.541 | 9.559 | 9.130 | 9.191 | 6,879,308 | -0.43(-4.43%) |
Aug 05, 2004 | 9.668 | 9.857 | 9.610 | 9.617 | 5,563,525 | -0.08(-0.78%) |
Aug 04, 2004 | 9.713 | 9.833 | 9.435 | 9.692 | 5,282,654 | -0.00(-0.04%) |
Aug 03, 2004 | 9.874 | 9.933 | 9.617 | 9.696 | 4,500,351 | -0.32(-3.22%) |
Aug 02, 2004 | 9.826 | 10.09 | 9.751 | 10.02 | 6,379,625 | +0.08(+0.76%) |
Jul 30, 2004 | 9.850 | 10.07 | 9.758 | 9.943 | 6,245,891 | +0.05(+0.49%) |
Jul 29, 2004 | 9.504 | 9.936 | 9.456 | 9.895 | 9,484,944 | +0.50(+5.33%) |
Jul 28, 2004 | 9.366 | 9.493 | 9.209 | 9.394 | 5,755,823 | -0.05(-0.51%) |
Jul 27, 2004 | 9.267 | 9.521 | 9.116 | 9.442 | 5,248,564 | +0.25(+2.69%) |
Jul 26, 2004 | 9.366 | 9.517 | 9.140 | 9.195 | 6,961,763 | -0.18(-1.87%) |
Jul 23, 2004 | 9.610 | 9.651 | 9.346 | 9.370 | 7,490,873 | -0.32(-3.29%) |
Jul 22, 2004 | 8.996 | 9.819 | 8.996 | 9.689 | 16,548,683 | +0.68(+7.54%) |
Jul 21, 2004 | 9.696 | 9.813 | 9.009 | 9.009 | 17,088,574 | -0.51(-5.37%) |
Jul 20, 2004 | 9.243 | 9.565 | 9.061 | 9.521 | 11,877,595 | +0.33(+3.62%) |
Jul 19, 2004 | 8.886 | 9.315 | 8.804 | 9.188 | 8,825,304 | +0.37(+4.24%) |
Jul 16, 2004 | 9.099 | 9.116 | 8.814 | 8.814 | 7,419,199 | -0.21(-2.36%) |
Jul 15, 2004 | 8.972 | 9.160 | 8.821 | 9.027 | 6,352,237 | +0.20(+2.29%) |
Jul 14, 2004 | 8.814 | 9.027 | 8.707 | 8.824 | 9,733,765 | -0.26(-2.83%) |
Jul 13, 2004 | 9.119 | 9.291 | 8.999 | 9.082 | 8,845,991 | +0.06(+0.65%) |
Jul 12, 2004 | 9.490 | 9.504 | 8.745 | 9.023 | 19,862,616 | -0.69(-7.07%) |
Jul 09, 2004 | 9.713 | 9.885 | 9.607 | 9.710 | 8,026,685 | +0.09(+0.96%) |
Jul 08, 2004 | 9.730 | 9.854 | 9.596 | 9.617 | 9,570,312 | -0.33(-3.35%) |
Jul 07, 2004 | 9.874 | 10.10 | 9.864 | 9.950 | 8,806,074 | +0.12(+1.22%) |
Jul 06, 2004 | 10.26 | 10.27 | 9.706 | 9.830 | 11,354,020 | -0.47(-4.53%) |
Jul 02, 2004 | 10.55 | 10.55 | 10.19 | 10.30 | 5,060,637 | -0.21(-1.99%) |