Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 9.700 | 9.886 | 9.694 | 9.886 | 52,435 | +0.21(+2.21%) |
Aug 30, 2004 | 9.777 | 9.804 | 9.639 | 9.672 | 62,995 | -0.13(-1.34%) |
Aug 27, 2004 | 9.694 | 9.837 | 9.694 | 9.804 | 27,674 | +0.03(+0.28%) |
Aug 26, 2004 | 9.579 | 9.859 | 9.579 | 9.777 | 84,115 | +0.10(+1.02%) |
Aug 25, 2004 | 9.628 | 9.788 | 9.584 | 9.678 | 90,669 | +0.02(+0.17%) |
Aug 24, 2004 | 9.711 | 9.886 | 9.573 | 9.661 | 50,068 | +0.07(+0.69%) |
Aug 23, 2004 | 9.914 | 9.974 | 9.595 | 9.595 | 94,675 | -0.29(-2.89%) |
Aug 20, 2004 | 9.837 | 9.886 | 9.788 | 9.881 | 50,979 | +0.14(+1.41%) |
Aug 19, 2004 | 9.793 | 9.886 | 9.733 | 9.744 | 50,979 | -0.14(-1.44%) |
Aug 18, 2004 | 9.590 | 9.886 | 9.590 | 9.886 | 85,936 | +0.24(+2.51%) |
Aug 17, 2004 | 9.667 | 9.727 | 9.453 | 9.645 | 86,664 | +0.12(+1.21%) |
Aug 16, 2004 | 9.584 | 9.612 | 9.392 | 9.529 | 58,808 | +0.18(+1.88%) |
Aug 13, 2004 | 9.590 | 9.590 | 9.277 | 9.354 | 61,539 | +0.02(+0.18%) |
Aug 12, 2004 | 9.337 | 9.590 | 9.266 | 9.337 | 83,569 | -0.12(-1.28%) |
Aug 11, 2004 | 9.496 | 9.595 | 9.343 | 9.458 | 71,552 | -0.13(-1.32%) |
Aug 10, 2004 | 9.128 | 9.590 | 9.128 | 9.584 | 77,196 | +0.41(+4.43%) |
Aug 09, 2004 | 9.128 | 9.326 | 9.128 | 9.178 | 50,250 | -0.02(-0.24%) |
Aug 06, 2004 | 9.332 | 9.453 | 9.156 | 9.200 | 78,653 | -0.15(-1.64%) |
Aug 05, 2004 | 9.343 | 9.491 | 9.310 | 9.354 | 101,412 | -0.05(-0.53%) |
Aug 04, 2004 | 9.337 | 9.502 | 9.310 | 9.403 | 93,036 | +0.07(+0.71%) |
Aug 03, 2004 | 9.480 | 9.579 | 9.337 | 9.337 | 85,390 | -0.24(-2.47%) |
Aug 02, 2004 | 9.639 | 9.694 | 9.425 | 9.573 | 57,351 | +0.02(+0.17%) |
Jul 30, 2004 | 9.628 | 9.628 | 9.409 | 9.557 | 66,819 | -0.05(-0.57%) |
Jul 29, 2004 | 9.573 | 9.617 | 9.359 | 9.612 | 55,166 | +0.03(+0.29%) |
Jul 28, 2004 | 9.579 | 9.612 | 9.227 | 9.584 | 68,275 | +0.01(+0.11%) |
Jul 27, 2004 | 9.398 | 9.579 | 9.354 | 9.573 | 66,454 | +0.31(+3.32%) |
Jul 26, 2004 | 9.271 | 9.485 | 9.227 | 9.266 | 83,205 | -0.01(-0.06%) |
Jul 23, 2004 | 9.584 | 9.584 | 9.233 | 9.271 | 91,398 | -0.14(-1.52%) |
Jul 22, 2004 | 9.529 | 9.551 | 9.293 | 9.414 | 124,352 | +0.03(+0.29%) |
Jul 21, 2004 | 9.694 | 9.777 | 9.348 | 9.387 | 128,722 | -0.38(-3.88%) |
Jul 20, 2004 | 9.480 | 9.766 | 9.480 | 9.766 | 57,169 | +0.29(+3.07%) |
Jul 19, 2004 | 9.403 | 9.546 | 9.403 | 9.474 | 75,012 | +0.03(+0.29%) |
Jul 16, 2004 | 9.557 | 9.568 | 9.370 | 9.447 | 99,955 | -0.12(-1.21%) |
Jul 15, 2004 | 9.480 | 9.634 | 9.365 | 9.562 | 68,457 | +0.22(+2.35%) |
Jul 14, 2004 | 9.496 | 9.645 | 9.343 | 9.343 | 52,435 | -0.22(-2.30%) |
Jul 13, 2004 | 9.551 | 9.678 | 9.502 | 9.562 | 34,046 | -0.02(-0.17%) |
Jul 12, 2004 | 9.447 | 9.711 | 9.376 | 9.579 | 88,849 | +0.19(+1.99%) |
Jul 09, 2004 | 9.310 | 9.518 | 9.227 | 9.392 | 61,174 | +0.05(+0.59%) |
Jul 08, 2004 | 9.474 | 9.612 | 9.332 | 9.337 | 137,825 | -0.19(-2.02%) |
Jul 07, 2004 | 9.557 | 9.760 | 9.524 | 9.529 | 44,060 | -0.08(-0.80%) |
Jul 06, 2004 | 9.639 | 9.782 | 9.557 | 9.606 | 97,042 | -0.04(-0.46%) |
Jul 02, 2004 | 9.755 | 9.755 | 9.535 | 9.650 | 44,242 | +0.09(+0.98%) |
Jul 01, 2004 | 9.859 | 9.859 | 9.535 | 9.557 | 277,472 | -0.18(-1.81%) |
Jun 30, 2004 | 9.925 | 9.925 | 9.711 | 9.733 | 87,574 | -0.19(-1.94%) |
Jun 29, 2004 | 9.859 | 9.985 | 9.755 | 9.925 | 178,426 | +0.10(+1.01%) |
Jun 28, 2004 | 9.941 | 9.991 | 9.777 | 9.826 | 84,479 | -0.07(-0.67%) |
Jun 25, 2004 | 9.755 | 9.963 | 9.711 | 9.892 | 260,539 | +0.14(+1.41%) |
Jun 24, 2004 | 9.749 | 9.831 | 9.683 | 9.755 | 188,076 | +0.04(+0.40%) |
Jun 23, 2004 | 9.667 | 9.771 | 9.573 | 9.716 | 117,980 | -0.02(-0.17%) |
Jun 22, 2004 | 9.562 | 9.749 | 9.507 | 9.733 | 104,325 | +0.05(+0.57%) |
Jun 21, 2004 | 9.700 | 9.766 | 9.535 | 9.678 | 220,848 | -0.01(-0.11%) |
Jun 18, 2004 | 9.535 | 9.694 | 9.485 | 9.689 | 213,748 | -0.01(-0.06%) |
Jun 17, 2004 | 9.744 | 9.749 | 9.579 | 9.694 | 218,663 | +0.04(+0.40%) |
Jun 16, 2004 | 9.804 | 9.875 | 9.590 | 9.656 | 124,898 | +0.02(+0.23%) |
Jun 15, 2004 | 9.634 | 9.881 | 9.540 | 9.634 | 82,476 | +0.14(+1.45%) |
Jun 14, 2004 | 9.908 | 9.908 | 9.496 | 9.496 | 169,323 | -0.31(-3.14%) |
Jun 10, 2004 | 9.766 | 9.936 | 9.667 | 9.804 | 190,807 | +0.11(+1.13%) |
Jun 09, 2004 | 9.886 | 9.886 | 9.623 | 9.694 | 92,672 | -0.09(-0.95%) |
Jun 08, 2004 | 9.711 | 9.886 | 9.551 | 9.788 | 125,991 | +0.01(+0.06%) |
Jun 07, 2004 | 9.551 | 9.782 | 9.474 | 9.782 | 90,123 | +0.30(+3.13%) |
Jun 04, 2004 | 9.689 | 9.689 | 9.381 | 9.485 | 130,360 | -0.03(-0.35%) |
Jun 03, 2004 | 9.617 | 9.716 | 9.469 | 9.518 | 96,132 | -0.23(-2.37%) |
Jun 02, 2004 | 9.612 | 9.771 | 9.453 | 9.749 | 265,637 | +0.20(+2.13%) |