Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 9.125 | 9.429 | 9.105 | 9.253 | 6,765,648 | +0.14(+1.59%) |
Sep 29, 2004 | 9.008 | 9.222 | 8.936 | 9.108 | 7,404,678 | +0.11(+1.19%) |
Sep 28, 2004 | 9.180 | 9.222 | 8.881 | 9.001 | 8,393,245 | -0.19(-2.06%) |
Sep 27, 2004 | 9.043 | 9.356 | 9.008 | 9.191 | 8,180,912 | -0.22(-2.38%) |
Sep 24, 2004 | 9.601 | 9.694 | 9.342 | 9.415 | 7,501,852 | -0.21(-2.15%) |
Sep 23, 2004 | 9.522 | 9.739 | 9.432 | 9.622 | 6,582,613 | +0.11(+1.12%) |
Sep 22, 2004 | 9.791 | 9.794 | 9.494 | 9.515 | 5,230,875 | -0.39(-3.90%) |
Sep 21, 2004 | 9.849 | 9.946 | 9.763 | 9.901 | 6,250,770 | +0.17(+1.77%) |
Sep 20, 2004 | 9.425 | 9.963 | 9.239 | 9.729 | 8,641,257 | +0.30(+3.18%) |
Sep 17, 2004 | 9.394 | 9.480 | 9.308 | 9.429 | 7,105,613 | +0.09(+0.92%) |
Sep 16, 2004 | 9.446 | 9.511 | 9.280 | 9.342 | 5,727,479 | -0.10(-1.06%) |
Sep 15, 2004 | 9.684 | 9.736 | 9.394 | 9.442 | 6,705,313 | -0.35(-3.56%) |
Sep 14, 2004 | 9.642 | 9.811 | 9.570 | 9.791 | 10,596,925 | +0.09(+0.89%) |
Sep 13, 2004 | 9.411 | 9.918 | 9.311 | 9.704 | 10,866,692 | +0.19(+2.03%) |
Sep 10, 2004 | 9.311 | 9.584 | 9.184 | 9.511 | 8,318,986 | +0.17(+1.81%) |
Sep 09, 2004 | 9.170 | 9.429 | 8.974 | 9.342 | 11,599,125 | +0.38(+4.27%) |
Sep 08, 2004 | 8.750 | 9.184 | 8.746 | 8.960 | 10,061,451 | +0.15(+1.72%) |
Sep 07, 2004 | 8.825 | 8.918 | 8.691 | 8.808 | 7,359,136 | +0.10(+1.15%) |
Sep 03, 2004 | 8.987 | 9.194 | 8.698 | 8.708 | 13,047,456 | -0.72(-7.68%) |
Sep 02, 2004 | 9.232 | 9.480 | 9.180 | 9.432 | 10,352,974 | +0.18(+1.94%) |
Sep 01, 2004 | 9.015 | 9.291 | 9.011 | 9.253 | 6,171,580 | +0.16(+1.71%) |
Aug 31, 2004 | 9.067 | 9.125 | 8.825 | 9.098 | 4,865,384 | +0.06(+0.65%) |
Aug 30, 2004 | 9.191 | 9.239 | 9.036 | 9.039 | 3,937,152 | -0.19(-2.02%) |
Aug 27, 2004 | 9.280 | 9.342 | 9.198 | 9.225 | 3,793,276 | +0.03(+0.38%) |
Aug 26, 2004 | 9.284 | 9.291 | 9.015 | 9.191 | 6,122,268 | -0.08(-0.86%) |
Aug 25, 2004 | 9.325 | 9.384 | 9.080 | 9.270 | 11,811,168 | -0.19(-2.04%) |
Aug 24, 2004 | 9.680 | 9.746 | 9.339 | 9.463 | 7,639,636 | -0.17(-1.79%) |
Aug 23, 2004 | 9.636 | 9.780 | 9.505 | 9.636 | 7,929,129 | +0.00(+0.00%) |
Aug 20, 2004 | 9.484 | 9.708 | 9.380 | 9.636 | 6,947,524 | +0.15(+1.60%) |
Aug 19, 2004 | 9.604 | 9.636 | 9.367 | 9.484 | 7,333,610 | -0.11(-1.15%) |
Aug 18, 2004 | 9.332 | 9.615 | 9.305 | 9.594 | 9,242,577 | +0.16(+1.68%) |
Aug 17, 2004 | 9.346 | 9.611 | 9.346 | 9.436 | 6,860,502 | +0.16(+1.67%) |
Aug 16, 2004 | 9.087 | 9.384 | 9.087 | 9.280 | 6,789,434 | +0.19(+2.09%) |
Aug 13, 2004 | 8.905 | 9.132 | 8.850 | 9.091 | 7,676,476 | +0.19(+2.13%) |
Aug 12, 2004 | 8.881 | 9.036 | 8.805 | 8.901 | 7,449,349 | -0.13(-1.45%) |
Aug 11, 2004 | 8.974 | 9.067 | 8.667 | 9.032 | 11,825,091 | -0.27(-2.93%) |
Aug 10, 2004 | 9.360 | 9.615 | 9.094 | 9.305 | 10,792,724 | -0.08(-0.88%) |
Aug 09, 2004 | 9.205 | 9.473 | 9.170 | 9.387 | 6,779,282 | +0.16(+1.68%) |
Aug 06, 2004 | 9.584 | 9.601 | 9.170 | 9.232 | 6,848,899 | -0.43(-4.43%) |
Aug 05, 2004 | 9.711 | 9.901 | 9.653 | 9.660 | 5,538,932 | -0.08(-0.78%) |
Aug 04, 2004 | 9.756 | 9.877 | 9.477 | 9.736 | 5,259,302 | -0.00(-0.04%) |
Aug 03, 2004 | 9.918 | 9.977 | 9.660 | 9.739 | 4,480,458 | -0.32(-3.22%) |
Aug 02, 2004 | 9.870 | 10.14 | 9.794 | 10.06 | 6,351,425 | +0.08(+0.76%) |
Jul 30, 2004 | 9.894 | 10.12 | 9.801 | 9.987 | 6,218,282 | +0.05(+0.49%) |
Jul 29, 2004 | 9.546 | 9.980 | 9.498 | 9.939 | 9,443,017 | +0.50(+5.33%) |
Jul 28, 2004 | 9.408 | 9.536 | 9.249 | 9.436 | 5,730,380 | -0.05(-0.51%) |
Jul 27, 2004 | 9.308 | 9.563 | 9.156 | 9.484 | 5,225,364 | +0.25(+2.69%) |
Jul 26, 2004 | 9.408 | 9.560 | 9.180 | 9.236 | 6,930,990 | -0.18(-1.87%) |
Jul 23, 2004 | 9.653 | 9.694 | 9.387 | 9.411 | 7,457,761 | -0.32(-3.29%) |
Jul 22, 2004 | 9.036 | 9.863 | 9.036 | 9.732 | 16,475,532 | +0.68(+7.54%) |
Jul 21, 2004 | 9.739 | 9.856 | 9.049 | 9.049 | 17,013,036 | -0.51(-5.37%) |
Jul 20, 2004 | 9.284 | 9.607 | 9.101 | 9.563 | 11,825,091 | +0.33(+3.62%) |
Jul 19, 2004 | 8.925 | 9.356 | 8.843 | 9.229 | 8,786,293 | +0.38(+4.24%) |
Jul 16, 2004 | 9.139 | 9.156 | 8.853 | 8.853 | 7,386,403 | -0.21(-2.36%) |
Jul 15, 2004 | 9.012 | 9.201 | 8.860 | 9.067 | 6,324,158 | +0.20(+2.29%) |
Jul 14, 2004 | 8.853 | 9.067 | 8.746 | 8.863 | 9,690,739 | -0.26(-2.83%) |
Jul 13, 2004 | 9.160 | 9.332 | 9.039 | 9.122 | 8,806,888 | +0.06(+0.65%) |
Jul 12, 2004 | 9.532 | 9.546 | 8.784 | 9.063 | 19,774,816 | -0.69(-7.07%) |
Jul 09, 2004 | 9.756 | 9.929 | 9.649 | 9.753 | 7,991,204 | +0.09(+0.96%) |
Jul 08, 2004 | 9.773 | 9.898 | 9.639 | 9.660 | 9,528,008 | -0.33(-3.35%) |
Jul 07, 2004 | 9.918 | 10.15 | 9.908 | 9.994 | 8,767,148 | +0.12(+1.22%) |
Jul 06, 2004 | 10.30 | 10.31 | 9.749 | 9.873 | 11,303,831 | -0.47(-4.53%) |
Jul 02, 2004 | 10.60 | 10.60 | 10.23 | 10.34 | 5,038,267 | -0.21(-1.99%) |