Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 9.000 | 9.100 | 9.000 | 9.080 | 6,200 | +0.03(+0.33%) |
Sep 29, 2004 | 9.000 | 9.050 | 9.000 | 9.050 | 10,100 | +0.06(+0.67%) |
Sep 28, 2004 | 8.900 | 9.050 | 8.900 | 8.990 | 10,600 | +0.08(+0.90%) |
Sep 27, 2004 | 9.150 | 9.150 | 8.900 | 8.910 | 21,200 | -0.28(-3.05%) |
Sep 24, 2004 | 9.200 | 9.200 | 9.152 | 9.190 | 4,200 | -0.06(-0.65%) |
Sep 23, 2004 | 9.200 | 9.250 | 9.150 | 9.250 | 9,000 | +0.05(+0.54%) |
Sep 22, 2004 | 9.210 | 9.300 | 9.200 | 9.200 | 9,400 | -0.04(-0.43%) |
Sep 21, 2004 | 9.350 | 9.350 | 9.150 | 9.240 | 10,600 | -0.13(-1.39%) |
Sep 20, 2004 | 9.400 | 9.400 | 9.250 | 9.370 | 3,900 | -0.06(-0.64%) |
Sep 17, 2004 | 9.600 | 9.600 | 9.400 | 9.430 | 5,000 | -0.17(-1.77%) |
Sep 16, 2004 | 9.710 | 9.710 | 9.600 | 9.600 | 5,600 | -0.20(-2.04%) |
Sep 15, 2004 | 9.740 | 9.800 | 9.740 | 9.800 | 6,300 | +0.10(+1.03%) |
Sep 14, 2004 | 9.750 | 9.750 | 9.650 | 9.700 | 5,500 | -0.05(-0.51%) |
Sep 13, 2004 | 9.800 | 9.800 | 9.660 | 9.750 | 34,200 | +0.00(+0.00%) |
Sep 10, 2004 | 9.750 | 9.840 | 9.750 | 9.750 | 10,300 | +0.00(+0.00%) |
Sep 09, 2004 | 9.700 | 9.800 | 9.700 | 9.750 | 5,500 | -0.01(-0.10%) |
Sep 08, 2004 | 9.800 | 9.840 | 9.750 | 9.760 | 5,100 | -0.04(-0.41%) |
Sep 07, 2004 | 9.600 | 9.800 | 9.560 | 9.800 | 11,700 | +0.25(+2.62%) |
Sep 03, 2004 | 9.550 | 9.550 | 9.550 | 9.550 | 400 | +0.00(+0.00%) |
Sep 02, 2004 | 9.590 | 9.600 | 9.510 | 9.550 | 18,600 | -0.04(-0.42%) |
Sep 01, 2004 | 9.600 | 9.600 | 9.550 | 9.590 | 2,200 | +0.00(+0.00%) |
Aug 31, 2004 | 9.470 | 9.650 | 9.450 | 9.590 | 11,500 | +0.11(+1.16%) |
Aug 30, 2004 | 9.350 | 9.480 | 9.350 | 9.480 | 7,100 | +0.12(+1.28%) |
Aug 27, 2004 | 9.500 | 9.500 | 9.250 | 9.360 | 20,200 | -0.15(-1.58%) |
Aug 26, 2004 | 9.450 | 9.640 | 9.450 | 9.510 | 5,900 | -0.03(-0.31%) |
Aug 25, 2004 | 9.550 | 9.650 | 9.510 | 9.540 | 1,800 | -0.05(-0.52%) |
Aug 24, 2004 | 9.560 | 9.600 | 9.500 | 9.590 | 6,200 | +0.04(+0.42%) |
Aug 23, 2004 | 9.550 | 9.550 | 9.550 | 9.550 | 1,600 | +0.00(+0.00%) |
Aug 20, 2004 | 9.650 | 9.650 | 9.530 | 9.550 | 12,100 | -0.05(-0.52%) |
Aug 19, 2004 | 9.750 | 9.750 | 9.500 | 9.600 | 19,800 | -0.17(-1.74%) |
Aug 18, 2004 | 9.890 | 9.900 | 9.650 | 9.770 | 11,600 | -0.08(-0.81%) |
Aug 17, 2004 | 9.800 | 9.890 | 9.700 | 9.850 | 11,700 | +0.10(+1.03%) |
Aug 16, 2004 | 9.980 | 9.980 | 9.750 | 9.750 | 44,600 | -0.25(-2.50%) |
Aug 13, 2004 | 10.00 | 10.10 | 9.930 | 10.00 | 12,200 | +0.05(+0.50%) |
Aug 12, 2004 | 10.15 | 10.15 | 9.900 | 9.950 | 13,000 | -0.24(-2.36%) |
Aug 11, 2004 | 10.35 | 10.35 | 10.12 | 10.19 | 14,100 | -0.26(-2.49%) |
Aug 10, 2004 | 10.30 | 10.45 | 10.12 | 10.45 | 7,200 | +0.06(+0.58%) |
Aug 09, 2004 | 11.30 | 11.30 | 10.08 | 10.39 | 95,900 | -0.91(-8.05%) |
Aug 06, 2004 | 11.45 | 11.45 | 11.20 | 11.30 | 25,100 | -0.20(-1.74%) |
Aug 05, 2004 | 11.45 | 11.69 | 11.45 | 11.50 | 20,700 | +0.01(+0.09%) |
Aug 04, 2004 | 11.45 | 11.54 | 11.40 | 11.49 | 33,900 | -0.06(-0.52%) |
Aug 03, 2004 | 11.70 | 11.80 | 11.55 | 11.55 | 10,500 | -0.30(-2.53%) |
Aug 02, 2004 | 11.85 | 12.00 | 11.51 | 11.85 | 29,400 | -0.17(-1.41%) |
Jul 30, 2004 | 11.90 | 12.05 | 11.90 | 12.02 | 31,400 | +0.04(+0.33%) |
Jul 29, 2004 | 11.90 | 12.00 | 11.75 | 11.98 | 80,200 | +0.38(+3.28%) |
Jul 28, 2004 | 11.45 | 11.65 | 11.40 | 11.60 | 24,500 | +0.20(+1.75%) |
Jul 27, 2004 | 11.45 | 11.45 | 11.35 | 11.40 | 11,900 | +0.15(+1.33%) |
Jul 26, 2004 | 11.20 | 11.40 | 11.20 | 11.25 | 27,800 | -0.10(-0.88%) |
Jul 23, 2004 | 11.30 | 11.35 | 11.21 | 11.35 | 1,300 | +0.05(+0.44%) |
Jul 22, 2004 | 11.39 | 11.39 | 11.30 | 11.30 | 5,800 | -0.09(-0.79%) |
Jul 21, 2004 | 11.50 | 11.50 | 11.39 | 11.39 | 38,400 | -0.01(-0.09%) |
Jul 20, 2004 | 11.40 | 11.40 | 11.35 | 11.40 | 9,100 | -0.02(-0.18%) |
Jul 19, 2004 | 11.50 | 11.50 | 11.30 | 11.42 | 19,700 | +0.00(+0.00%) |
Jul 16, 2004 | 11.55 | 11.55 | 11.36 | 11.42 | 28,800 | -0.18(-1.55%) |
Jul 15, 2004 | 11.50 | 11.65 | 11.45 | 11.60 | 9,500 | +0.20(+1.75%) |
Jul 14, 2004 | 11.40 | 11.42 | 11.39 | 11.40 | 4,800 | -0.10(-0.87%) |
Jul 13, 2004 | 11.39 | 11.50 | 11.35 | 11.50 | 8,100 | +0.10(+0.88%) |
Jul 12, 2004 | 11.37 | 11.42 | 11.35 | 11.40 | 5,000 | +0.02(+0.18%) |
Jul 09, 2004 | 11.35 | 11.40 | 11.30 | 11.38 | 13,100 | +0.04(+0.35%) |
Jul 08, 2004 | 11.31 | 11.35 | 11.30 | 11.34 | 4,800 | -0.06(-0.53%) |
Jul 07, 2004 | 11.47 | 11.48 | 11.35 | 11.40 | 20,500 | -0.07(-0.61%) |
Jul 06, 2004 | 11.50 | 11.53 | 11.45 | 11.47 | 5,500 | -0.03(-0.26%) |
Jul 02, 2004 | 11.45 | 11.60 | 11.45 | 11.50 | 8,100 | +0.11(+0.97%) |