Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 8.569 | 8.794 | 8.502 | 8.671 | 290,497 | +0.11(+1.24%) |
Sep 29, 2004 | 8.489 | 8.565 | 8.426 | 8.565 | 342,012 | +0.09(+1.10%) |
Sep 28, 2004 | 8.705 | 8.726 | 8.387 | 8.472 | 614,235 | +0.17(+2.04%) |
Sep 27, 2004 | 8.434 | 8.438 | 8.167 | 8.303 | 534,207 | -0.06(-0.71%) |
Sep 24, 2004 | 7.846 | 8.438 | 7.846 | 8.362 | 1,098,504 | +0.44(+5.50%) |
Sep 23, 2004 | 7.833 | 8.028 | 7.829 | 7.926 | 279,942 | +0.03(+0.43%) |
Sep 22, 2004 | 7.935 | 8.062 | 7.736 | 7.892 | 539,563 | -0.17(-2.10%) |
Sep 21, 2004 | 7.943 | 8.079 | 7.939 | 8.062 | 311,292 | +0.02(+0.29%) |
Sep 20, 2004 | 7.943 | 8.062 | 7.871 | 8.038 | 195,975 | -0.02(-0.29%) |
Sep 17, 2004 | 7.968 | 8.227 | 7.778 | 8.062 | 540,823 | +0.15(+1.93%) |
Sep 16, 2004 | 7.884 | 8.040 | 7.799 | 7.909 | 294,436 | +0.08(+1.03%) |
Sep 15, 2004 | 8.062 | 8.062 | 7.681 | 7.829 | 391,478 | -0.21(-2.58%) |
Sep 14, 2004 | 8.040 | 8.083 | 7.909 | 8.036 | 330,669 | -0.04(-0.52%) |
Sep 13, 2004 | 7.795 | 8.079 | 7.693 | 8.079 | 256,784 | +0.30(+3.92%) |
Sep 10, 2004 | 7.753 | 7.808 | 7.643 | 7.774 | 210,784 | -0.02(-0.27%) |
Sep 09, 2004 | 7.406 | 7.803 | 7.406 | 7.795 | 328,306 | +0.37(+5.02%) |
Sep 08, 2004 | 7.626 | 7.626 | 7.406 | 7.423 | 341,224 | -0.21(-2.77%) |
Sep 07, 2004 | 7.736 | 7.744 | 7.571 | 7.634 | 240,558 | -0.11(-1.37%) |
Sep 03, 2004 | 7.550 | 7.799 | 7.550 | 7.740 | 171,715 | +0.12(+1.61%) |
Sep 02, 2004 | 7.321 | 7.651 | 7.317 | 7.617 | 190,146 | +0.19(+2.62%) |
Sep 01, 2004 | 7.566 | 7.960 | 7.330 | 7.423 | 438,267 | -0.27(-3.47%) |
Aug 31, 2004 | 7.427 | 7.723 | 7.410 | 7.689 | 223,072 | +0.17(+2.31%) |
Aug 30, 2004 | 7.617 | 7.736 | 7.435 | 7.516 | 250,325 | -0.27(-3.48%) |
Aug 27, 2004 | 7.829 | 7.829 | 7.689 | 7.787 | 102,241 | -0.04(-0.54%) |
Aug 26, 2004 | 7.736 | 7.935 | 7.736 | 7.829 | 960,974 | +0.05(+0.71%) |
Aug 25, 2004 | 7.605 | 7.774 | 7.511 | 7.774 | 219,921 | +0.10(+1.27%) |
Aug 24, 2004 | 7.753 | 7.897 | 7.563 | 7.676 | 456,069 | -0.02(-0.28%) |
Aug 23, 2004 | 7.947 | 7.947 | 7.592 | 7.698 | 271,278 | -0.14(-1.83%) |
Aug 20, 2004 | 7.258 | 8.163 | 7.093 | 7.842 | 1,468,242 | +0.05(+0.65%) |
Aug 19, 2004 | 7.634 | 7.977 | 7.634 | 7.791 | 404,239 | -0.02(-0.22%) |
Aug 18, 2004 | 7.490 | 7.808 | 7.342 | 7.808 | 320,114 | +0.21(+2.79%) |
Aug 17, 2004 | 7.592 | 7.702 | 7.541 | 7.596 | 333,662 | +0.11(+1.47%) |
Aug 16, 2004 | 7.219 | 7.583 | 7.194 | 7.486 | 267,497 | +0.18(+2.49%) |
Aug 13, 2004 | 7.300 | 7.533 | 7.270 | 7.304 | 233,784 | -0.00(-0.06%) |
Aug 12, 2004 | 7.363 | 7.431 | 7.186 | 7.308 | 224,174 | -0.14(-1.88%) |
Aug 11, 2004 | 7.266 | 7.588 | 7.249 | 7.448 | 383,129 | +0.04(+0.51%) |
Aug 10, 2004 | 7.131 | 7.550 | 7.084 | 7.410 | 867,555 | +0.36(+5.16%) |
Aug 09, 2004 | 6.830 | 7.152 | 6.822 | 7.046 | 913,713 | -0.24(-3.25%) |
Aug 06, 2004 | 7.473 | 7.672 | 7.258 | 7.283 | 477,021 | -0.26(-3.42%) |
Aug 05, 2004 | 7.651 | 7.723 | 7.473 | 7.541 | 308,141 | -0.25(-3.20%) |
Aug 04, 2004 | 7.736 | 7.812 | 7.643 | 7.791 | 533,419 | -0.06(-0.70%) |
Aug 03, 2004 | 8.104 | 8.108 | 7.588 | 7.846 | 291,285 | -0.25(-3.03%) |
Aug 02, 2004 | 7.981 | 8.155 | 7.825 | 8.091 | 255,052 | +0.03(+0.31%) |
Jul 30, 2004 | 7.968 | 8.210 | 7.964 | 8.066 | 276,319 | +0.03(+0.32%) |
Jul 29, 2004 | 8.045 | 8.163 | 7.875 | 8.040 | 528,535 | +0.00(+0.00%) |
Jul 28, 2004 | 7.960 | 8.100 | 7.884 | 8.040 | 425,821 | +0.06(+0.80%) |
Jul 27, 2004 | 8.036 | 8.307 | 7.829 | 7.977 | 649,366 | -0.02(-0.26%) |
Jul 26, 2004 | 8.062 | 8.239 | 7.947 | 7.998 | 642,119 | -0.18(-2.22%) |
Jul 23, 2004 | 8.112 | 8.514 | 8.024 | 8.180 | 702,456 | +0.16(+2.01%) |
Jul 22, 2004 | 8.011 | 8.142 | 7.791 | 8.019 | 1,047,304 | +0.14(+1.77%) |
Jul 21, 2004 | 7.401 | 8.184 | 7.109 | 7.880 | 5,058,349 | -1.67(-17.46%) |
Jul 20, 2004 | 9.251 | 9.555 | 9.238 | 9.547 | 576,584 | +0.26(+2.78%) |
Jul 19, 2004 | 9.458 | 9.585 | 9.276 | 9.289 | 400,773 | -0.25(-2.62%) |
Jul 16, 2004 | 10.12 | 10.16 | 9.483 | 9.539 | 319,484 | -0.60(-5.89%) |
Jul 15, 2004 | 9.373 | 10.16 | 9.365 | 10.14 | 620,379 | +0.70(+7.45%) |
Jul 14, 2004 | 9.902 | 9.949 | 9.424 | 9.433 | 863,301 | -0.60(-5.99%) |
Jul 13, 2004 | 9.919 | 10.15 | 9.911 | 10.03 | 319,012 | +0.04(+0.38%) |
Jul 12, 2004 | 10.14 | 10.30 | 9.911 | 9.996 | 305,463 | -0.15(-1.50%) |
Jul 09, 2004 | 10.09 | 10.30 | 10.09 | 10.15 | 493,247 | +0.05(+0.46%) |
Jul 08, 2004 | 10.37 | 10.77 | 10.04 | 10.10 | 930,412 | -1.09(-9.75%) |
Jul 07, 2004 | 11.25 | 11.49 | 11.15 | 11.19 | 214,092 | -0.16(-1.42%) |
Jul 06, 2004 | 11.41 | 11.47 | 11.25 | 11.35 | 192,667 | +0.04(+0.34%) |
Jul 02, 2004 | 11.66 | 11.66 | 11.24 | 11.32 | 229,688 | -0.34(-2.90%) |