Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 9.140 | 9.470 | 9.080 | 9.340 | 15,700 | +0.12(+1.30%) |
Sep 29, 2004 | 9.280 | 9.300 | 9.220 | 9.220 | 5,300 | -0.08(-0.86%) |
Sep 28, 2004 | 9.300 | 9.330 | 9.120 | 9.300 | 6,200 | +0.04(+0.43%) |
Sep 27, 2004 | 9.180 | 9.340 | 9.091 | 9.260 | 12,000 | +0.06(+0.65%) |
Sep 24, 2004 | 9.090 | 9.230 | 8.920 | 9.200 | 17,900 | +0.17(+1.88%) |
Sep 23, 2004 | 9.190 | 9.190 | 8.950 | 9.030 | 32,100 | -0.13(-1.42%) |
Sep 22, 2004 | 9.280 | 9.280 | 9.070 | 9.160 | 9,500 | -0.19(-2.03%) |
Sep 21, 2004 | 9.250 | 9.360 | 9.150 | 9.350 | 45,500 | +0.10(+1.08%) |
Sep 20, 2004 | 9.200 | 9.250 | 9.010 | 9.250 | 61,200 | -0.14(-1.48%) |
Sep 17, 2004 | 9.200 | 9.520 | 9.200 | 9.389 | 3,000 | -0.01(-0.12%) |
Sep 16, 2004 | 9.200 | 9.680 | 9.200 | 9.400 | 16,939 | -0.25(-2.59%) |
Sep 15, 2004 | 9.330 | 9.650 | 9.100 | 9.650 | 32,900 | +0.32(+3.43%) |
Sep 14, 2004 | 9.430 | 9.430 | 9.081 | 9.330 | 13,500 | -0.07(-0.74%) |
Sep 13, 2004 | 9.280 | 9.490 | 9.280 | 9.400 | 10,800 | +0.10(+1.08%) |
Sep 10, 2004 | 9.550 | 9.550 | 9.080 | 9.300 | 9,775 | -0.09(-0.96%) |
Sep 09, 2004 | 9.200 | 9.390 | 8.950 | 9.390 | 43,800 | +0.20(+2.18%) |
Sep 08, 2004 | 8.780 | 9.340 | 8.780 | 9.190 | 7,200 | +0.19(+2.11%) |
Sep 07, 2004 | 9.440 | 9.489 | 8.780 | 9.000 | 67,347 | -0.22(-2.39%) |
Sep 03, 2004 | 9.050 | 9.350 | 8.770 | 9.220 | 27,900 | +0.26(+2.90%) |
Sep 02, 2004 | 9.080 | 9.080 | 8.830 | 8.960 | 34,100 | -0.15(-1.65%) |
Sep 01, 2004 | 9.150 | 9.240 | 8.700 | 9.110 | 43,600 | -0.13(-1.41%) |
Aug 31, 2004 | 9.250 | 9.280 | 8.600 | 9.240 | 133,800 | +0.09(+0.98%) |
Aug 30, 2004 | 8.050 | 9.680 | 8.000 | 9.150 | 492,900 | +1.45(+18.83%) |
Aug 27, 2004 | 7.700 | 7.700 | 7.690 | 7.700 | 11,100 | +0.01(+0.13%) |
Aug 26, 2004 | 7.690 | 7.690 | 7.690 | 7.690 | 2,600 | +0.00(+0.00%) |
Aug 25, 2004 | 7.690 | 7.750 | 7.690 | 7.690 | 2,600 | -0.01(-0.13%) |
Aug 24, 2004 | 7.550 | 7.740 | 7.500 | 7.700 | 25,300 | +0.11(+1.45%) |
Aug 23, 2004 | 7.930 | 7.930 | 7.500 | 7.590 | 19,166 | +0.09(+1.20%) |
Aug 20, 2004 | 7.930 | 7.930 | 7.500 | 7.500 | 6,600 | -0.10(-1.32%) |
Aug 19, 2004 | 7.700 | 7.750 | 7.260 | 7.600 | 26,300 | +0.32(+4.40%) |
Aug 18, 2004 | 6.880 | 7.420 | 6.880 | 7.280 | 7,560 | +0.09(+1.25%) |
Aug 17, 2004 | 6.690 | 7.310 | 6.640 | 7.190 | 10,000 | +0.49(+7.31%) |
Aug 16, 2004 | 6.950 | 6.950 | 6.520 | 6.700 | 9,600 | -0.09(-1.33%) |
Aug 13, 2004 | 6.050 | 6.800 | 5.880 | 6.790 | 57,700 | +0.47(+7.44%) |
Aug 12, 2004 | 6.760 | 7.110 | 6.050 | 6.320 | 60,200 | -0.71(-10.10%) |
Aug 11, 2004 | 7.180 | 7.200 | 7.000 | 7.030 | 6,900 | -0.01(-0.14%) |
Aug 10, 2004 | 6.810 | 7.120 | 6.800 | 7.040 | 18,800 | +0.24(+3.53%) |
Aug 09, 2004 | 6.850 | 6.890 | 6.600 | 6.800 | 46,658 | -0.18(-2.58%) |
Aug 06, 2004 | 6.960 | 7.070 | 6.810 | 6.980 | 24,300 | -0.12(-1.69%) |
Aug 05, 2004 | 7.200 | 7.330 | 7.100 | 7.100 | 3,100 | -0.10(-1.39%) |
Aug 04, 2004 | 6.880 | 7.230 | 6.880 | 7.200 | 13,400 | +0.21(+3.00%) |
Aug 03, 2004 | 6.900 | 7.230 | 6.900 | 6.990 | 36,710 | -0.10(-1.41%) |
Aug 02, 2004 | 6.880 | 7.180 | 6.880 | 7.090 | 9,600 | +0.00(+0.00%) |
Jul 30, 2004 | 7.360 | 7.500 | 6.880 | 7.090 | 41,900 | -0.08(-1.13%) |
Jul 29, 2004 | 7.650 | 7.700 | 7.080 | 7.171 | 23,500 | -0.08(-1.08%) |
Jul 28, 2004 | 7.649 | 7.649 | 7.110 | 7.249 | 10,600 | -0.35(-4.62%) |
Jul 27, 2004 | 7.760 | 7.760 | 7.500 | 7.600 | 7,400 | +0.05(+0.66%) |
Jul 26, 2004 | 7.250 | 7.650 | 7.250 | 7.550 | 8,600 | +0.24(+3.28%) |
Jul 23, 2004 | 7.460 | 7.680 | 7.280 | 7.310 | 14,700 | -0.44(-5.68%) |
Jul 22, 2004 | 8.070 | 8.070 | 7.430 | 7.750 | 33,400 | -0.04(-0.51%) |
Jul 21, 2004 | 8.700 | 9.150 | 7.760 | 7.790 | 9,600 | -0.21(-2.62%) |
Jul 20, 2004 | 8.110 | 8.740 | 7.900 | 8.000 | 52,500 | +0.15(+1.91%) |
Jul 19, 2004 | 8.050 | 8.060 | 7.720 | 7.850 | 35,700 | -0.17(-2.12%) |
Jul 16, 2004 | 8.100 | 8.290 | 8.020 | 8.020 | 21,800 | +0.00(+0.00%) |
Jul 15, 2004 | 7.700 | 8.250 | 7.650 | 8.020 | 24,200 | +0.33(+4.32%) |
Jul 14, 2004 | 6.980 | 7.780 | 6.980 | 7.688 | 61,500 | +0.71(+10.14%) |
Jul 13, 2004 | 6.720 | 7.090 | 6.670 | 6.980 | 83,900 | +0.00(+0.00%) |
Jul 12, 2004 | 7.350 | 7.470 | 6.940 | 6.980 | 23,200 | -0.46(-6.18%) |
Jul 09, 2004 | 7.090 | 7.490 | 7.000 | 7.440 | 13,000 | +0.20(+2.76%) |
Jul 08, 2004 | 7.500 | 7.500 | 6.860 | 7.240 | 27,100 | -0.10(-1.36%) |
Jul 07, 2004 | 7.510 | 7.700 | 6.950 | 7.340 | 57,300 | -0.07(-0.94%) |
Jul 06, 2004 | 7.900 | 8.190 | 7.220 | 7.410 | 85,500 | -0.75(-9.19%) |
Jul 02, 2004 | 8.330 | 8.450 | 8.020 | 8.160 | 14,100 | -0.22(-2.63%) |