Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 9.630 | 10.10 | 9.520 | 9.930 | 99,800 | +0.31(+3.22%) |
Aug 30, 2004 | 10.15 | 10.15 | 9.530 | 9.620 | 101,200 | -0.56(-5.50%) |
Aug 27, 2004 | 9.820 | 10.20 | 9.760 | 10.18 | 44,800 | +0.36(+3.67%) |
Aug 26, 2004 | 9.990 | 10.00 | 9.750 | 9.820 | 123,300 | -0.13(-1.31%) |
Aug 25, 2004 | 9.730 | 10.11 | 9.640 | 9.950 | 356,500 | +0.21(+2.16%) |
Aug 24, 2004 | 9.450 | 9.850 | 9.440 | 9.740 | 85,000 | +0.34(+3.62%) |
Aug 23, 2004 | 9.900 | 9.940 | 9.220 | 9.400 | 49,800 | -0.51(-5.15%) |
Aug 20, 2004 | 9.910 | 9.950 | 9.750 | 9.910 | 107,900 | +0.22(+2.27%) |
Aug 19, 2004 | 9.290 | 9.820 | 9.200 | 9.690 | 120,100 | +0.25(+2.65%) |
Aug 18, 2004 | 9.140 | 9.440 | 9.140 | 9.440 | 71,694 | +0.20(+2.16%) |
Aug 17, 2004 | 9.450 | 9.450 | 9.150 | 9.240 | 72,700 | -0.07(-0.81%) |
Aug 16, 2004 | 9.190 | 9.550 | 9.190 | 9.315 | 45,500 | +0.21(+2.25%) |
Aug 13, 2004 | 9.240 | 9.650 | 9.100 | 9.110 | 99,900 | -0.11(-1.19%) |
Aug 12, 2004 | 9.210 | 9.500 | 9.150 | 9.220 | 56,900 | -0.03(-0.32%) |
Aug 11, 2004 | 9.200 | 9.600 | 9.130 | 9.250 | 77,600 | -0.09(-0.96%) |
Aug 10, 2004 | 9.120 | 9.590 | 9.120 | 9.340 | 69,000 | +0.16(+1.74%) |
Aug 09, 2004 | 8.800 | 9.530 | 8.740 | 9.180 | 138,600 | +0.43(+4.91%) |
Aug 06, 2004 | 9.060 | 9.120 | 8.750 | 8.750 | 94,200 | -0.33(-3.63%) |
Aug 05, 2004 | 9.320 | 9.560 | 9.080 | 9.080 | 114,500 | -0.16(-1.73%) |
Aug 04, 2004 | 9.320 | 9.600 | 9.170 | 9.240 | 64,000 | -0.11(-1.18%) |
Aug 03, 2004 | 9.800 | 9.800 | 9.350 | 9.350 | 53,300 | -0.45(-4.60%) |
Aug 02, 2004 | 9.800 | 9.840 | 9.500 | 9.801 | 90,300 | +0.08(+0.83%) |
Jul 30, 2004 | 9.550 | 9.760 | 9.490 | 9.720 | 129,900 | +0.18(+1.89%) |
Jul 29, 2004 | 9.060 | 9.540 | 9.050 | 9.540 | 230,400 | +0.54(+6.00%) |
Jul 28, 2004 | 8.450 | 9.070 | 8.000 | 9.000 | 496,600 | +0.56(+6.64%) |
Jul 27, 2004 | 8.750 | 8.970 | 8.110 | 8.440 | 621,300 | -0.39(-4.42%) |
Jul 26, 2004 | 9.080 | 9.170 | 8.730 | 8.830 | 113,900 | -0.16(-1.78%) |
Jul 23, 2004 | 9.950 | 9.950 | 8.780 | 8.990 | 459,700 | -0.80(-8.17%) |
Jul 22, 2004 | 10.00 | 10.30 | 9.710 | 9.790 | 163,600 | -0.21(-2.10%) |
Jul 21, 2004 | 10.45 | 10.75 | 9.960 | 10.00 | 110,300 | -0.50(-4.76%) |
Jul 20, 2004 | 10.16 | 10.54 | 10.07 | 10.50 | 162,200 | +0.40(+3.95%) |
Jul 19, 2004 | 9.850 | 10.18 | 9.800 | 10.10 | 213,900 | +0.35(+3.60%) |
Jul 16, 2004 | 9.910 | 9.920 | 9.700 | 9.750 | 102,800 | -0.05(-0.51%) |
Jul 15, 2004 | 9.720 | 9.900 | 9.500 | 9.800 | 77,300 | +0.15(+1.55%) |
Jul 14, 2004 | 9.690 | 9.750 | 9.460 | 9.650 | 282,000 | -0.12(-1.23%) |
Jul 13, 2004 | 9.950 | 9.960 | 9.700 | 9.770 | 96,500 | -0.19(-1.91%) |
Jul 12, 2004 | 10.11 | 10.18 | 9.780 | 9.960 | 154,300 | -0.19(-1.87%) |
Jul 09, 2004 | 9.940 | 10.27 | 9.940 | 10.15 | 90,000 | +0.27(+2.73%) |
Jul 08, 2004 | 10.23 | 10.32 | 9.840 | 9.880 | 71,200 | -0.35(-3.42%) |
Jul 07, 2004 | 10.35 | 10.42 | 10.19 | 10.23 | 96,600 | -0.10(-0.97%) |
Jul 06, 2004 | 10.45 | 10.50 | 9.960 | 10.33 | 100,100 | -0.33(-3.10%) |
Jul 02, 2004 | 10.31 | 10.70 | 10.26 | 10.66 | 66,000 | +0.35(+3.39%) |
Jul 01, 2004 | 10.76 | 10.95 | 10.25 | 10.31 | 171,800 | -0.42(-3.91%) |
Jun 30, 2004 | 10.82 | 10.85 | 10.25 | 10.73 | 293,900 | -0.04(-0.37%) |
Jun 29, 2004 | 9.780 | 10.87 | 9.780 | 10.77 | 599,300 | +1.02(+10.46%) |
Jun 28, 2004 | 9.810 | 10.00 | 9.710 | 9.750 | 205,000 | -0.25(-2.50%) |
Jun 25, 2004 | 9.700 | 10.02 | 9.690 | 10.00 | 304,400 | +0.32(+3.31%) |
Jun 24, 2004 | 9.750 | 9.850 | 9.650 | 9.680 | 169,500 | -0.07(-0.72%) |
Jun 23, 2004 | 9.730 | 9.850 | 9.700 | 9.750 | 105,200 | +0.05(+0.52%) |
Jun 22, 2004 | 9.680 | 9.800 | 9.570 | 9.700 | 199,100 | +0.02(+0.21%) |
Jun 21, 2004 | 9.750 | 9.860 | 9.680 | 9.680 | 90,100 | -0.07(-0.72%) |
Jun 18, 2004 | 9.610 | 9.800 | 9.520 | 9.750 | 162,600 | +0.07(+0.72%) |
Jun 17, 2004 | 9.810 | 10.00 | 9.650 | 9.680 | 675,400 | +0.27(+2.87%) |
Jun 16, 2004 | 9.080 | 10.01 | 8.960 | 9.410 | 577,600 | +0.41(+4.56%) |
Jun 15, 2004 | 8.910 | 9.250 | 8.910 | 9.000 | 215,000 | +0.14(+1.58%) |
Jun 14, 2004 | 9.100 | 9.100 | 8.840 | 8.860 | 188,100 | -0.16(-1.77%) |
Jun 10, 2004 | 9.010 | 9.250 | 8.990 | 9.020 | 95,800 | -0.02(-0.22%) |
Jun 09, 2004 | 9.100 | 9.250 | 9.000 | 9.040 | 200,400 | -0.03(-0.33%) |
Jun 08, 2004 | 9.600 | 9.660 | 8.950 | 9.070 | 537,500 | -0.62(-6.40%) |
Jun 07, 2004 | 9.450 | 9.700 | 9.330 | 9.690 | 71,900 | +0.29(+3.09%) |
Jun 04, 2004 | 9.400 | 9.610 | 9.260 | 9.400 | 95,700 | +0.14(+1.51%) |
Jun 03, 2004 | 9.380 | 9.490 | 9.250 | 9.260 | 100,400 | -0.13(-1.38%) |
Jun 02, 2004 | 9.300 | 9.470 | 9.080 | 9.390 | 132,800 | +0.17(+1.84%) |