Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 9.320 | 9.370 | 9.300 | 9.370 | 400 | +0.12(+1.30%) |
Sep 29, 2004 | 9.280 | 9.280 | 9.250 | 9.250 | 200 | -0.03(-0.32%) |
Sep 28, 2004 | 9.250 | 9.280 | 9.150 | 9.280 | 5,500 | -0.06(-0.64%) |
Sep 27, 2004 | 9.250 | 9.400 | 9.190 | 9.340 | 3,600 | -0.05(-0.53%) |
Sep 24, 2004 | 9.410 | 9.410 | 9.390 | 9.390 | 700 | +0.00(+0.00%) |
Sep 23, 2004 | 9.260 | 9.430 | 9.250 | 9.390 | 2,900 | -0.08(-0.84%) |
Sep 22, 2004 | 9.450 | 9.470 | 9.260 | 9.470 | 1,200 | +0.14(+1.50%) |
Sep 21, 2004 | 9.290 | 9.330 | 9.290 | 9.330 | 700 | -0.07(-0.74%) |
Sep 20, 2004 | 9.400 | 9.400 | 9.290 | 9.400 | 1,300 | +0.11(+1.18%) |
Sep 17, 2004 | 9.290 | 9.290 | 9.290 | 9.290 | 200 | -0.03(-0.32%) |
Sep 16, 2004 | 9.290 | 9.320 | 9.290 | 9.320 | 300 | +0.03(+0.32%) |
Sep 15, 2004 | 9.350 | 9.350 | 9.290 | 9.290 | 600 | -0.12(-1.28%) |
Sep 14, 2004 | 9.250 | 9.410 | 9.210 | 9.410 | 1,400 | +0.01(+0.11%) |
Sep 13, 2004 | 9.450 | 9.450 | 9.400 | 9.400 | 400 | +0.11(+1.18%) |
Sep 10, 2004 | 9.100 | 9.290 | 8.950 | 9.290 | 1,600 | +0.39(+4.38%) |
Sep 09, 2004 | 8.950 | 8.950 | 8.900 | 8.900 | 700 | +0.05(+0.56%) |
Sep 08, 2004 | 9.030 | 9.030 | 8.850 | 8.850 | 800 | -0.24(-2.64%) |
Sep 07, 2004 | 9.090 | 9.090 | 9.090 | 9.090 | 200 | +0.04(+0.44%) |
Sep 03, 2004 | 8.990 | 9.050 | 8.990 | 9.050 | 400 | +0.09(+1.00%) |
Sep 02, 2004 | 8.950 | 8.970 | 8.950 | 8.960 | 1,700 | -0.14(-1.54%) |
Sep 01, 2004 | 9.100 | 9.100 | 9.100 | 9.100 | 0 | +0.00(+0.00%) |
Aug 31, 2004 | 9.100 | 9.100 | 9.100 | 9.100 | 100 | -0.05(-0.55%) |
Aug 30, 2004 | 9.310 | 9.320 | 9.150 | 9.150 | 1,400 | -0.04(-0.44%) |
Aug 27, 2004 | 9.140 | 9.190 | 9.140 | 9.190 | 200 | +0.09(+0.99%) |
Aug 26, 2004 | 9.070 | 9.100 | 9.070 | 9.100 | 1,100 | +0.00(+0.00%) |
Aug 25, 2004 | 9.100 | 9.100 | 9.100 | 9.100 | 100 | +0.10(+1.11%) |
Aug 24, 2004 | 9.200 | 9.200 | 8.960 | 9.000 | 6,100 | -0.30(-3.23%) |
Aug 23, 2004 | 9.300 | 9.300 | 9.300 | 9.300 | 100 | +0.30(+3.33%) |
Aug 20, 2004 | 9.000 | 9.000 | 9.000 | 9.000 | 1,000 | +0.00(+0.00%) |
Aug 19, 2004 | 9.140 | 9.150 | 9.000 | 9.000 | 3,900 | -0.16(-1.75%) |
Aug 18, 2004 | 9.010 | 9.160 | 9.010 | 9.160 | 2,500 | +0.06(+0.66%) |
Aug 17, 2004 | 8.890 | 9.150 | 8.890 | 9.100 | 8,700 | +0.20(+2.25%) |
Aug 16, 2004 | 8.890 | 8.900 | 8.890 | 8.900 | 300 | +0.00(+0.00%) |
Aug 13, 2004 | 8.900 | 8.900 | 8.900 | 8.900 | 0 | +0.00(+0.00%) |
Aug 12, 2004 | 8.760 | 8.900 | 8.760 | 8.900 | 500 | -0.02(-0.22%) |
Aug 11, 2004 | 8.920 | 8.920 | 8.920 | 8.920 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 8.900 | 8.920 | 8.900 | 8.920 | 200 | +0.12(+1.36%) |
Aug 09, 2004 | 8.750 | 8.900 | 8.750 | 8.800 | 2,400 | +0.05(+0.57%) |
Aug 06, 2004 | 8.900 | 8.900 | 8.750 | 8.750 | 2,400 | -0.15(-1.69%) |
Aug 05, 2004 | 8.900 | 8.900 | 8.900 | 8.900 | 200 | -0.15(-1.66%) |
Aug 04, 2004 | 9.050 | 9.050 | 9.050 | 9.050 | 0 | +0.00(+0.00%) |
Aug 03, 2004 | 9.070 | 9.140 | 9.050 | 9.050 | 1,200 | -0.08(-0.88%) |
Aug 02, 2004 | 9.140 | 9.140 | 9.130 | 9.130 | 500 | -0.09(-0.98%) |
Jul 30, 2004 | 9.020 | 9.220 | 9.020 | 9.220 | 3,300 | +0.30(+3.36%) |
Jul 29, 2004 | 8.970 | 8.970 | 8.770 | 8.920 | 600 | -0.08(-0.89%) |
Jul 28, 2004 | 9.000 | 9.070 | 9.000 | 9.000 | 2,400 | -0.63(-6.54%) |
Jul 27, 2004 | 9.600 | 9.630 | 9.600 | 9.630 | 2,400 | +0.04(+0.42%) |
Jul 26, 2004 | 9.740 | 9.740 | 9.580 | 9.590 | 4,800 | -0.05(-0.52%) |
Jul 23, 2004 | 9.600 | 9.780 | 9.600 | 9.640 | 5,800 | +0.09(+0.94%) |
Jul 22, 2004 | 9.700 | 9.700 | 9.490 | 9.550 | 4,400 | -0.16(-1.65%) |
Jul 21, 2004 | 9.700 | 9.710 | 9.700 | 9.710 | 900 | +0.09(+0.94%) |
Jul 20, 2004 | 9.400 | 9.630 | 9.400 | 9.620 | 1,400 | +0.33(+3.55%) |
Jul 19, 2004 | 9.380 | 9.460 | 9.290 | 9.290 | 31,100 | -0.28(-2.93%) |
Jul 16, 2004 | 9.710 | 9.710 | 9.550 | 9.570 | 5,500 | -0.15(-1.54%) |
Jul 15, 2004 | 9.900 | 9.900 | 9.720 | 9.720 | 3,200 | -0.31(-3.09%) |
Jul 14, 2004 | 10.22 | 10.22 | 10.03 | 10.03 | 2,000 | +0.18(+1.83%) |
Jul 13, 2004 | 10.13 | 10.13 | 9.850 | 9.850 | 5,300 | -0.18(-1.79%) |
Jul 12, 2004 | 9.970 | 10.03 | 9.840 | 10.03 | 2,800 | -0.06(-0.59%) |
Jul 09, 2004 | 9.850 | 10.23 | 9.850 | 10.09 | 3,900 | +0.46(+4.78%) |
Jul 08, 2004 | 9.710 | 10.00 | 9.620 | 9.630 | 3,400 | +0.07(+0.73%) |
Jul 07, 2004 | 9.690 | 9.690 | 9.560 | 9.560 | 1,400 | -0.03(-0.31%) |
Jul 06, 2004 | 9.620 | 9.620 | 9.590 | 9.590 | 500 | -0.06(-0.62%) |
Jul 02, 2004 | 9.900 | 9.900 | 9.590 | 9.650 | 21,800 | -0.15(-1.53%) |