Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 9.327 | 9.386 | 9.327 | 9.364 | 183,232 | +0.04(+0.39%) |
Sep 29, 2004 | 9.277 | 9.342 | 9.226 | 9.327 | 171,788 | -0.07(-0.77%) |
Sep 28, 2004 | 9.342 | 9.400 | 9.291 | 9.400 | 304,835 | -0.04(-0.38%) |
Sep 27, 2004 | 9.393 | 9.487 | 9.393 | 9.436 | 148,350 | -0.10(-1.06%) |
Sep 24, 2004 | 9.538 | 9.574 | 9.502 | 9.538 | 190,401 | -0.13(-1.35%) |
Sep 23, 2004 | 9.545 | 9.712 | 9.545 | 9.668 | 309,522 | +0.05(+0.53%) |
Sep 22, 2004 | 9.748 | 9.748 | 9.545 | 9.618 | 172,753 | -0.14(-1.41%) |
Sep 21, 2004 | 9.828 | 9.828 | 9.668 | 9.755 | 210,668 | -0.07(-0.74%) |
Sep 20, 2004 | 9.893 | 9.908 | 9.770 | 9.828 | 150,969 | -0.05(-0.51%) |
Sep 17, 2004 | 9.813 | 9.908 | 9.784 | 9.879 | 211,082 | -0.05(-0.51%) |
Sep 16, 2004 | 9.922 | 9.973 | 9.879 | 9.929 | 113,744 | +0.01(+0.07%) |
Sep 15, 2004 | 9.900 | 10.00 | 9.871 | 9.922 | 160,896 | -0.14(-1.37%) |
Sep 14, 2004 | 9.951 | 10.12 | 9.951 | 10.06 | 152,072 | -0.03(-0.29%) |
Sep 13, 2004 | 10.01 | 10.16 | 10.01 | 10.09 | 202,809 | +0.02(+0.22%) |
Sep 10, 2004 | 9.988 | 10.12 | 9.944 | 10.07 | 140,767 | -0.06(-0.57%) |
Sep 09, 2004 | 10.15 | 10.16 | 10.01 | 10.13 | 123,257 | -0.04(-0.43%) |
Sep 08, 2004 | 10.13 | 10.24 | 10.13 | 10.17 | 121,741 | +0.09(+0.86%) |
Sep 07, 2004 | 9.951 | 10.09 | 9.937 | 10.08 | 132,632 | +0.28(+2.81%) |
Sep 03, 2004 | 9.864 | 9.929 | 9.806 | 9.806 | 137,458 | -0.24(-2.38%) |
Sep 02, 2004 | 9.937 | 10.06 | 9.908 | 10.05 | 126,428 | +0.04(+0.43%) |
Sep 01, 2004 | 10.04 | 10.07 | 9.980 | 10.00 | 112,917 | -0.07(-0.65%) |
Aug 31, 2004 | 9.937 | 10.07 | 9.937 | 10.07 | 153,589 | +0.03(+0.29%) |
Aug 30, 2004 | 10.15 | 10.15 | 10.02 | 10.04 | 89,478 | -0.11(-1.07%) |
Aug 27, 2004 | 10.10 | 10.22 | 10.10 | 10.15 | 122,154 | +0.09(+0.87%) |
Aug 26, 2004 | 10.07 | 10.15 | 9.929 | 10.06 | 113,468 | +0.05(+0.51%) |
Aug 25, 2004 | 9.828 | 10.05 | 9.828 | 10.01 | 269,264 | +0.12(+1.25%) |
Aug 24, 2004 | 9.828 | 9.995 | 9.797 | 9.886 | 291,875 | +0.00(+0.00%) |
Aug 23, 2004 | 9.792 | 9.959 | 9.792 | 9.886 | 209,289 | +0.09(+0.89%) |
Aug 20, 2004 | 9.813 | 9.864 | 9.683 | 9.799 | 146,833 | +0.06(+0.60%) |
Aug 19, 2004 | 9.748 | 9.828 | 9.654 | 9.741 | 158,415 | +0.04(+0.37%) |
Aug 18, 2004 | 9.639 | 9.705 | 9.574 | 9.705 | 206,394 | +0.09(+0.91%) |
Aug 17, 2004 | 9.647 | 9.661 | 9.589 | 9.618 | 224,731 | -0.01(-0.15%) |
Aug 16, 2004 | 9.625 | 9.639 | 9.502 | 9.632 | 504,198 | -0.19(-1.92%) |
Aug 13, 2004 | 9.806 | 9.864 | 9.763 | 9.821 | 126,566 | -0.13(-1.31%) |
Aug 12, 2004 | 10.01 | 10.02 | 9.915 | 9.951 | 114,709 | -0.09(-0.87%) |
Aug 11, 2004 | 9.886 | 10.08 | 9.886 | 10.04 | 161,999 | +0.12(+1.17%) |
Aug 10, 2004 | 9.755 | 10.05 | 9.755 | 9.922 | 150,280 | +0.17(+1.71%) |
Aug 09, 2004 | 9.777 | 9.828 | 9.712 | 9.755 | 226,385 | +0.01(+0.07%) |
Aug 06, 2004 | 9.828 | 9.828 | 9.683 | 9.748 | 145,179 | -0.09(-0.88%) |
Aug 05, 2004 | 9.828 | 10.01 | 9.828 | 9.835 | 264,162 | -0.20(-2.02%) |
Aug 04, 2004 | 9.900 | 10.08 | 9.828 | 10.04 | 134,287 | -0.07(-0.72%) |
Aug 03, 2004 | 10.20 | 10.26 | 10.08 | 10.11 | 248,583 | -0.09(-0.85%) |
Aug 02, 2004 | 10.12 | 10.21 | 10.10 | 10.20 | 226,937 | +0.19(+1.88%) |
Jul 30, 2004 | 9.937 | 10.02 | 9.900 | 10.01 | 255,614 | +0.26(+2.68%) |
Jul 29, 2004 | 9.683 | 9.864 | 9.647 | 9.748 | 158,690 | -0.31(-3.10%) |
Jul 28, 2004 | 10.00 | 10.06 | 9.806 | 10.06 | 139,526 | +0.17(+1.76%) |
Jul 27, 2004 | 9.770 | 9.893 | 9.726 | 9.886 | 189,298 | +0.12(+1.19%) |
Jul 26, 2004 | 9.879 | 9.937 | 9.726 | 9.770 | 207,083 | -0.11(-1.10%) |
Jul 23, 2004 | 9.647 | 9.988 | 9.647 | 9.879 | 414,581 | -0.23(-2.30%) |
Jul 22, 2004 | 10.05 | 10.13 | 9.972 | 10.11 | 158,690 | +0.07(+0.65%) |
Jul 21, 2004 | 10.18 | 10.23 | 9.995 | 10.05 | 209,151 | -0.32(-3.08%) |
Jul 20, 2004 | 10.25 | 10.41 | 10.25 | 10.36 | 156,898 | +0.07(+0.63%) |
Jul 19, 2004 | 10.33 | 10.33 | 10.24 | 10.30 | 128,083 | +0.04(+0.42%) |
Jul 16, 2004 | 10.31 | 10.38 | 10.23 | 10.26 | 153,865 | +0.00(+0.00%) |
Jul 15, 2004 | 10.24 | 10.30 | 10.18 | 10.26 | 389,350 | -0.11(-1.05%) |
Jul 14, 2004 | 10.44 | 10.57 | 10.32 | 10.36 | 170,685 | -0.31(-2.92%) |
Jul 13, 2004 | 10.44 | 10.68 | 10.38 | 10.68 | 485,723 | +0.30(+2.94%) |
Jul 12, 2004 | 10.37 | 10.39 | 10.30 | 10.37 | 275,468 | +0.07(+0.70%) |
Jul 09, 2004 | 10.19 | 10.37 | 10.19 | 10.30 | 147,109 | +0.12(+1.21%) |
Jul 08, 2004 | 10.27 | 10.27 | 10.15 | 10.18 | 138,975 | -0.17(-1.61%) |
Jul 07, 2004 | 10.26 | 10.40 | 10.25 | 10.34 | 126,980 | +0.07(+0.64%) |
Jul 06, 2004 | 10.31 | 10.34 | 10.21 | 10.28 | 181,991 | -0.41(-3.80%) |
Jul 02, 2004 | 10.73 | 10.73 | 10.59 | 10.68 | 123,395 | -0.04(-0.41%) |