Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 8.544 | 8.702 | 8.411 | 8.688 | 2,206,554 | +0.13(+1.47%) |
Sep 29, 2004 | 8.573 | 8.656 | 8.522 | 8.562 | 980,567 | -0.03(-0.34%) |
Sep 28, 2004 | 8.465 | 8.638 | 8.447 | 8.591 | 1,133,538 | +0.13(+1.49%) |
Sep 27, 2004 | 8.566 | 8.573 | 8.414 | 8.465 | 1,262,633 | -0.13(-1.47%) |
Sep 24, 2004 | 8.602 | 8.666 | 8.558 | 8.591 | 662,965 | -0.02(-0.21%) |
Sep 23, 2004 | 8.620 | 8.641 | 8.555 | 8.609 | 1,342,033 | -0.03(-0.38%) |
Sep 22, 2004 | 8.908 | 8.908 | 8.641 | 8.641 | 1,281,233 | -0.32(-3.58%) |
Sep 21, 2004 | 8.807 | 8.969 | 8.807 | 8.962 | 879,789 | +0.21(+2.39%) |
Sep 20, 2004 | 8.771 | 8.818 | 8.717 | 8.753 | 749,584 | -0.02(-0.21%) |
Sep 17, 2004 | 8.897 | 8.908 | 8.771 | 8.771 | 719,045 | -0.11(-1.22%) |
Sep 16, 2004 | 8.789 | 8.922 | 8.789 | 8.879 | 540,533 | +0.05(+0.57%) |
Sep 15, 2004 | 8.807 | 8.919 | 8.746 | 8.828 | 668,795 | -0.05(-0.57%) |
Sep 14, 2004 | 8.771 | 9.001 | 8.735 | 8.879 | 1,498,335 | +0.07(+0.82%) |
Sep 13, 2004 | 8.868 | 8.868 | 8.764 | 8.807 | 1,833,982 | -0.06(-0.69%) |
Sep 10, 2004 | 8.825 | 8.893 | 8.756 | 8.868 | 1,383,677 | +0.04(+0.49%) |
Sep 09, 2004 | 8.825 | 8.875 | 8.767 | 8.825 | 772,904 | -0.02(-0.24%) |
Sep 08, 2004 | 8.933 | 8.958 | 8.828 | 8.847 | 688,229 | -0.10(-1.09%) |
Sep 07, 2004 | 8.782 | 8.947 | 8.767 | 8.944 | 2,307,331 | +0.18(+2.10%) |
Sep 03, 2004 | 8.836 | 8.843 | 8.735 | 8.760 | 983,621 | -0.08(-0.86%) |
Sep 02, 2004 | 8.778 | 8.857 | 8.735 | 8.836 | 1,515,270 | +0.06(+0.74%) |
Sep 01, 2004 | 8.724 | 8.771 | 8.634 | 8.771 | 2,753,750 | +0.05(+0.54%) |
Aug 31, 2004 | 8.573 | 8.724 | 8.573 | 8.724 | 1,077,735 | +0.14(+1.64%) |
Aug 30, 2004 | 8.656 | 8.684 | 8.584 | 8.584 | 1,705,165 | -0.06(-0.71%) |
Aug 27, 2004 | 8.591 | 8.666 | 8.555 | 8.645 | 1,158,524 | +0.02(+0.21%) |
Aug 26, 2004 | 8.558 | 8.645 | 8.530 | 8.627 | 1,007,774 | +0.08(+0.88%) |
Aug 25, 2004 | 8.411 | 8.566 | 8.346 | 8.551 | 1,026,930 | +0.16(+1.89%) |
Aug 24, 2004 | 8.328 | 8.393 | 8.310 | 8.393 | 1,042,199 | +0.12(+1.48%) |
Aug 23, 2004 | 8.367 | 8.425 | 8.270 | 8.270 | 802,055 | -0.08(-0.99%) |
Aug 20, 2004 | 8.231 | 8.360 | 8.205 | 8.353 | 1,362,577 | +0.07(+0.83%) |
Aug 19, 2004 | 8.360 | 8.378 | 8.223 | 8.285 | 594,670 | +2.77(+50.33%) |
Aug 17, 2004 | 5.441 | 5.523 | 5.422 | 5.511 | 1,370,351 | +0.12(+2.14%) |
Aug 16, 2004 | 5.295 | 5.403 | 5.295 | 5.396 | 1,619,934 | +0.12(+2.37%) |
Aug 13, 2004 | 5.405 | 5.408 | 5.228 | 5.271 | 2,889,508 | -0.16(-2.88%) |
Aug 12, 2004 | 5.506 | 5.523 | 5.417 | 5.427 | 940,867 | -0.08(-1.44%) |
Aug 11, 2004 | 5.583 | 5.583 | 5.470 | 5.506 | 1,147,974 | -0.10(-1.80%) |
Aug 10, 2004 | 5.501 | 5.607 | 5.475 | 5.607 | 702,665 | +0.11(+1.92%) |
Aug 09, 2004 | 5.523 | 5.545 | 5.487 | 5.501 | 431,705 | -0.04(-0.65%) |
Aug 06, 2004 | 5.535 | 5.586 | 5.475 | 5.537 | 1,152,694 | -0.02(-0.35%) |
Aug 05, 2004 | 5.658 | 5.684 | 5.547 | 5.557 | 538,312 | -0.09(-1.62%) |
Aug 04, 2004 | 5.595 | 5.684 | 5.571 | 5.648 | 533,037 | +0.05(+0.94%) |
Aug 03, 2004 | 5.679 | 5.694 | 5.586 | 5.595 | 604,942 | -0.10(-1.69%) |
Aug 02, 2004 | 5.588 | 5.698 | 5.576 | 5.691 | 749,029 | +0.08(+1.41%) |
Jul 30, 2004 | 5.605 | 5.686 | 5.525 | 5.612 | 960,023 | +0.01(+0.13%) |
Jul 29, 2004 | 5.619 | 5.667 | 5.583 | 5.605 | 1,530,262 | +0.03(+0.47%) |
Jul 28, 2004 | 5.646 | 5.667 | 5.506 | 5.578 | 1,161,300 | -0.07(-1.27%) |
Jul 27, 2004 | 5.614 | 5.677 | 5.571 | 5.650 | 798,168 | +0.04(+0.73%) |
Jul 26, 2004 | 5.689 | 5.710 | 5.564 | 5.609 | 819,267 | -0.06(-1.06%) |
Jul 23, 2004 | 5.643 | 5.715 | 5.607 | 5.670 | 1,125,764 | +0.03(+0.47%) |
Jul 22, 2004 | 5.715 | 5.739 | 5.569 | 5.643 | 1,363,688 | -0.07(-1.26%) |
Jul 21, 2004 | 5.833 | 5.840 | 5.715 | 5.715 | 1,030,539 | -0.10(-1.73%) |
Jul 20, 2004 | 5.703 | 5.830 | 5.667 | 5.816 | 1,837,869 | +0.09(+1.59%) |
Jul 19, 2004 | 5.761 | 5.763 | 5.703 | 5.725 | 1,683,510 | -0.04(-0.67%) |
Jul 16, 2004 | 5.756 | 5.811 | 5.703 | 5.763 | 1,501,667 | +0.01(+0.13%) |
Jul 15, 2004 | 5.830 | 5.835 | 5.722 | 5.756 | 952,527 | -0.07(-1.28%) |
Jul 14, 2004 | 5.910 | 5.910 | 5.754 | 5.830 | 1,274,015 | -0.08(-1.34%) |
Jul 13, 2004 | 5.999 | 6.032 | 5.523 | 5.910 | 3,460,025 | -0.05(-0.77%) |
Jul 12, 2004 | 5.934 | 6.030 | 5.838 | 5.955 | 1,628,263 | -0.01(-0.20%) |
Jul 09, 2004 | 6.075 | 6.083 | 5.936 | 5.967 | 2,158,525 | -0.08(-1.31%) |
Jul 08, 2004 | 6.075 | 6.109 | 6.008 | 6.047 | 1,247,363 | -0.05(-0.87%) |
Jul 07, 2004 | 6.224 | 6.267 | 6.095 | 6.099 | 1,052,194 | -0.16(-2.57%) |
Jul 06, 2004 | 6.344 | 6.380 | 6.260 | 6.260 | 867,852 | -0.11(-1.73%) |
Jul 02, 2004 | 6.263 | 6.397 | 6.222 | 6.371 | 1,003,054 | +0.06(+1.03%) |