Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 9.431 | 9.453 | 9.277 | 9.381 | 133,091 | +0.02(+0.18%) |
Sep 29, 2004 | 9.233 | 9.398 | 9.233 | 9.365 | 100,319 | +0.12(+1.31%) |
Sep 28, 2004 | 9.332 | 9.365 | 9.172 | 9.244 | 142,559 | +0.00(+0.00%) |
Sep 27, 2004 | 9.348 | 9.387 | 9.222 | 9.244 | 111,243 | -0.13(-1.35%) |
Sep 24, 2004 | 9.398 | 9.496 | 9.365 | 9.370 | 106,691 | -0.05(-0.52%) |
Sep 23, 2004 | 9.606 | 9.650 | 9.420 | 9.420 | 182,250 | -0.20(-2.06%) |
Sep 22, 2004 | 9.941 | 10.05 | 9.474 | 9.617 | 417,664 | -0.48(-4.79%) |
Sep 21, 2004 | 10.10 | 10.15 | 9.936 | 10.10 | 68,639 | +0.16(+1.60%) |
Sep 20, 2004 | 10.01 | 10.09 | 9.930 | 9.941 | 52,981 | -0.14(-1.36%) |
Sep 17, 2004 | 10.18 | 10.25 | 9.870 | 10.08 | 196,997 | -0.03(-0.33%) |
Sep 16, 2004 | 10.02 | 10.28 | 9.963 | 10.11 | 76,650 | -0.02(-0.22%) |
Sep 15, 2004 | 10.32 | 10.41 | 9.963 | 10.13 | 90,305 | -0.04(-0.43%) |
Sep 14, 2004 | 10.38 | 10.38 | 10.11 | 10.18 | 85,754 | -0.14(-1.33%) |
Sep 13, 2004 | 10.30 | 10.38 | 10.23 | 10.31 | 44,606 | +0.08(+0.81%) |
Sep 10, 2004 | 10.22 | 10.41 | 10.11 | 10.23 | 74,101 | -0.07(-0.64%) |
Sep 09, 2004 | 10.14 | 10.30 | 9.985 | 10.30 | 106,145 | +0.32(+3.19%) |
Sep 08, 2004 | 10.06 | 10.28 | 9.974 | 9.980 | 99,045 | -0.21(-2.10%) |
Sep 07, 2004 | 10.11 | 10.19 | 10.01 | 10.19 | 56,623 | +0.19(+1.87%) |
Sep 03, 2004 | 10.01 | 10.15 | 9.914 | 10.01 | 49,704 | +0.01(+0.11%) |
Sep 02, 2004 | 9.738 | 10.02 | 9.733 | 9.996 | 77,925 | +0.14(+1.45%) |
Sep 01, 2004 | 9.831 | 10.21 | 9.744 | 9.853 | 193,902 | -0.03(-0.33%) |
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%) |