Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 9.333 | 9.401 | 9.287 | 9.399 | 455,828 | +0.04(+0.42%) |
Aug 30, 2004 | 9.476 | 9.476 | 9.306 | 9.360 | 659,650 | -0.20(-2.06%) |
Aug 27, 2004 | 9.999 | 10.00 | 9.536 | 9.557 | 977,669 | -0.45(-4.50%) |
Aug 26, 2004 | 10.03 | 10.05 | 9.941 | 10.01 | 280,435 | -0.09(-0.88%) |
Aug 25, 2004 | 9.897 | 10.12 | 9.866 | 10.10 | 598,455 | +0.14(+1.42%) |
Aug 24, 2004 | 9.837 | 9.955 | 9.837 | 9.955 | 381,141 | +0.22(+2.24%) |
Aug 23, 2004 | 9.812 | 9.812 | 9.731 | 9.738 | 130,580 | -0.10(-1.03%) |
Aug 20, 2004 | 9.785 | 9.860 | 9.748 | 9.839 | 195,148 | +0.04(+0.36%) |
Aug 19, 2004 | 9.654 | 9.812 | 9.598 | 9.804 | 187,920 | +0.15(+1.55%) |
Aug 18, 2004 | 9.681 | 9.738 | 9.603 | 9.654 | 233,696 | -0.07(-0.75%) |
Aug 17, 2004 | 9.733 | 9.750 | 9.671 | 9.727 | 285,254 | +0.01(+0.13%) |
Aug 16, 2004 | 9.605 | 9.750 | 9.578 | 9.715 | 339,221 | +0.11(+1.10%) |
Aug 13, 2004 | 9.520 | 9.609 | 9.499 | 9.609 | 617,247 | +0.18(+1.92%) |
Aug 12, 2004 | 9.509 | 9.536 | 9.405 | 9.428 | 278,990 | -0.07(-0.74%) |
Aug 11, 2004 | 9.536 | 9.567 | 9.495 | 9.499 | 364,759 | -0.10(-1.06%) |
Aug 10, 2004 | 9.607 | 9.652 | 9.590 | 9.601 | 110,825 | -0.04(-0.41%) |
Aug 09, 2004 | 9.634 | 9.657 | 9.576 | 9.640 | 244,297 | +0.02(+0.22%) |
Aug 06, 2004 | 9.619 | 9.661 | 9.542 | 9.619 | 179,729 | +0.01(+0.15%) |
Aug 05, 2004 | 9.762 | 9.762 | 9.590 | 9.605 | 225,023 | -0.18(-1.82%) |
Aug 04, 2004 | 9.681 | 9.814 | 9.681 | 9.783 | 363,795 | +0.07(+0.68%) |
Aug 03, 2004 | 9.650 | 9.769 | 9.609 | 9.717 | 170,574 | +0.10(+0.99%) |
Aug 02, 2004 | 9.661 | 9.671 | 9.619 | 9.621 | 85,287 | +0.01(+0.11%) |
Jul 30, 2004 | 9.607 | 9.667 | 9.582 | 9.611 | 312,237 | +0.03(+0.32%) |
Jul 29, 2004 | 9.547 | 9.623 | 9.542 | 9.580 | 454,382 | +0.10(+1.01%) |
Jul 28, 2004 | 9.403 | 9.488 | 9.387 | 9.484 | 155,636 | +0.04(+0.44%) |
Jul 27, 2004 | 9.430 | 9.445 | 9.351 | 9.443 | 303,564 | -0.04(-0.42%) |
Jul 26, 2004 | 9.563 | 9.613 | 9.428 | 9.482 | 189,366 | -0.13(-1.38%) |
Jul 23, 2004 | 9.567 | 9.652 | 9.567 | 9.615 | 191,775 | -0.02(-0.22%) |
Jul 22, 2004 | 9.542 | 9.657 | 9.530 | 9.636 | 418,726 | +0.04(+0.41%) |
Jul 21, 2004 | 9.551 | 9.619 | 9.547 | 9.596 | 253,933 | -0.01(-0.06%) |
Jul 20, 2004 | 9.628 | 9.673 | 9.544 | 9.603 | 262,607 | -0.06(-0.64%) |
Jul 19, 2004 | 9.520 | 9.677 | 9.520 | 9.665 | 530,996 | +0.15(+1.57%) |
Jul 16, 2004 | 9.515 | 9.563 | 9.416 | 9.515 | 352,231 | +0.11(+1.12%) |
Jul 15, 2004 | 9.526 | 9.540 | 9.403 | 9.410 | 161,419 | -0.14(-1.50%) |
Jul 14, 2004 | 9.414 | 9.559 | 9.414 | 9.553 | 612,429 | +0.12(+1.28%) |
Jul 13, 2004 | 9.252 | 9.445 | 9.221 | 9.432 | 316,092 | +0.13(+1.43%) |
Jul 12, 2004 | 9.368 | 9.387 | 9.277 | 9.300 | 159,491 | -0.06(-0.64%) |
Jul 09, 2004 | 9.318 | 9.366 | 9.277 | 9.360 | 86,250 | +0.06(+0.60%) |
Jul 08, 2004 | 9.310 | 9.364 | 9.295 | 9.304 | 130,580 | -0.00(-0.02%) |
Jul 07, 2004 | 9.322 | 9.366 | 9.306 | 9.306 | 285,735 | +0.04(+0.47%) |
Jul 06, 2004 | 9.264 | 9.298 | 9.237 | 9.262 | 204,303 | +0.02(+0.20%) |
Jul 02, 2004 | 9.202 | 9.304 | 9.194 | 9.244 | 305,009 | +0.13(+1.46%) |
Jul 01, 2004 | 9.173 | 9.173 | 9.086 | 9.111 | 122,871 | -0.09(-0.97%) |
Jun 30, 2004 | 9.148 | 9.215 | 9.090 | 9.200 | 251,524 | +0.07(+0.75%) |
Jun 29, 2004 | 9.152 | 9.173 | 9.078 | 9.132 | 184,547 | -0.06(-0.70%) |
Jun 28, 2004 | 9.090 | 9.215 | 9.084 | 9.196 | 340,184 | +0.12(+1.35%) |
Jun 25, 2004 | 9.078 | 9.113 | 9.053 | 9.073 | 238,032 | -0.00(-0.02%) |
Jun 24, 2004 | 9.194 | 9.233 | 9.063 | 9.075 | 1,017,181 | -0.06(-0.68%) |
Jun 23, 2004 | 9.102 | 9.152 | 9.078 | 9.138 | 491,966 | +0.05(+0.55%) |
Jun 22, 2004 | 8.988 | 9.096 | 8.988 | 9.088 | 277,062 | +0.13(+1.46%) |
Jun 21, 2004 | 8.955 | 9.011 | 8.941 | 8.957 | 133,953 | -0.05(-0.55%) |
Jun 18, 2004 | 8.982 | 9.090 | 8.965 | 9.007 | 265,016 | +0.04(+0.39%) |
Jun 17, 2004 | 8.837 | 8.997 | 8.806 | 8.972 | 220,686 | +0.13(+1.50%) |
Jun 16, 2004 | 8.874 | 8.885 | 8.833 | 8.839 | 154,191 | -0.09(-0.98%) |
Jun 15, 2004 | 8.866 | 8.930 | 8.824 | 8.926 | 183,102 | +0.08(+0.87%) |
Jun 14, 2004 | 8.928 | 8.951 | 8.839 | 8.849 | 247,669 | -0.12(-1.36%) |
Jun 10, 2004 | 8.955 | 9.028 | 8.941 | 8.972 | 145,999 | +0.03(+0.30%) |
Jun 09, 2004 | 9.107 | 9.107 | 8.943 | 8.945 | 346,448 | -0.18(-1.93%) |
Jun 08, 2004 | 9.105 | 9.142 | 9.098 | 9.121 | 145,518 | -0.01(-0.09%) |
Jun 07, 2004 | 9.158 | 9.173 | 9.098 | 9.129 | 242,369 | +0.02(+0.21%) |
Jun 04, 2004 | 9.061 | 9.111 | 9.040 | 9.111 | 241,887 | +0.09(+1.01%) |
Jun 03, 2004 | 9.040 | 9.059 | 8.970 | 9.019 | 310,310 | -0.02(-0.18%) |
Jun 02, 2004 | 9.013 | 9.061 | 9.001 | 9.036 | 179,729 | +0.05(+0.58%) |