Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 8.580 | 8.720 | 8.570 | 8.720 | 75,200 | -0.02(-0.23%) |
Sep 29, 2004 | 8.650 | 8.750 | 8.650 | 8.740 | 36,500 | +0.11(+1.27%) |
Sep 28, 2004 | 8.550 | 8.670 | 8.550 | 8.630 | 12,000 | +0.12(+1.41%) |
Sep 27, 2004 | 8.490 | 8.510 | 8.391 | 8.510 | 8,100 | +0.06(+0.71%) |
Sep 24, 2004 | 8.560 | 8.570 | 8.410 | 8.450 | 24,600 | -0.19(-2.20%) |
Sep 23, 2004 | 8.570 | 8.670 | 8.570 | 8.640 | 13,000 | +0.05(+0.58%) |
Sep 22, 2004 | 8.750 | 8.750 | 8.500 | 8.590 | 157,700 | -0.22(-2.50%) |
Sep 21, 2004 | 8.750 | 8.850 | 8.692 | 8.810 | 70,800 | +0.16(+1.85%) |
Sep 20, 2004 | 8.700 | 8.750 | 8.640 | 8.650 | 11,200 | -0.07(-0.80%) |
Sep 17, 2004 | 8.710 | 8.780 | 8.580 | 8.720 | 113,300 | -0.03(-0.34%) |
Sep 16, 2004 | 8.750 | 8.860 | 8.710 | 8.750 | 75,572 | -0.03(-0.34%) |
Sep 15, 2004 | 8.910 | 8.910 | 8.690 | 8.780 | 159,400 | -0.07(-0.79%) |
Sep 14, 2004 | 8.960 | 8.990 | 8.820 | 8.850 | 96,700 | -0.10(-1.12%) |
Sep 13, 2004 | 9.020 | 9.030 | 8.900 | 8.950 | 936,400 | -0.10(-1.10%) |
Sep 10, 2004 | 8.990 | 9.090 | 8.940 | 9.050 | 6,200 | -0.03(-0.33%) |
Sep 09, 2004 | 9.110 | 9.150 | 9.020 | 9.080 | 170,000 | -0.01(-0.11%) |
Sep 08, 2004 | 9.080 | 9.310 | 9.080 | 9.090 | 9,578 | -0.12(-1.30%) |
Sep 07, 2004 | 9.170 | 9.290 | 9.100 | 9.210 | 30,971 | +0.22(+2.45%) |
Sep 03, 2004 | 9.070 | 9.080 | 8.960 | 8.990 | 59,600 | -0.15(-1.64%) |
Sep 02, 2004 | 9.130 | 9.180 | 9.090 | 9.140 | 12,900 | -0.04(-0.44%) |
Sep 01, 2004 | 9.140 | 9.180 | 9.040 | 9.180 | 61,800 | +0.08(+0.88%) |
Aug 31, 2004 | 9.090 | 9.140 | 9.050 | 9.100 | 25,800 | +0.04(+0.44%) |
Aug 30, 2004 | 8.950 | 9.070 | 8.950 | 9.060 | 25,100 | -0.03(-0.33%) |
Aug 27, 2004 | 9.140 | 9.170 | 8.980 | 9.090 | 197,600 | -0.11(-1.20%) |
Aug 26, 2004 | 9.190 | 9.350 | 9.180 | 9.200 | 113,100 | +0.00(+0.00%) |
Aug 25, 2004 | 9.300 | 9.340 | 9.190 | 9.200 | 99,200 | +0.08(+0.88%) |
Aug 24, 2004 | 9.120 | 9.170 | 9.060 | 9.120 | 26,200 | +0.04(+0.44%) |
Aug 23, 2004 | 9.040 | 9.080 | 8.970 | 9.080 | 62,700 | -0.05(-0.55%) |
Aug 20, 2004 | 9.160 | 9.210 | 9.120 | 9.130 | 12,000 | -0.10(-1.08%) |
Aug 19, 2004 | 9.370 | 9.380 | 9.160 | 9.230 | 91,500 | -0.14(-1.49%) |
Aug 18, 2004 | 9.190 | 9.370 | 9.060 | 9.370 | 12,100 | +0.10(+1.08%) |
Aug 17, 2004 | 9.240 | 9.300 | 9.190 | 9.270 | 77,900 | +0.06(+0.65%) |
Aug 16, 2004 | 9.110 | 9.220 | 9.110 | 9.210 | 7,400 | +0.06(+0.66%) |
Aug 13, 2004 | 9.120 | 9.190 | 9.100 | 9.150 | 45,800 | -0.15(-1.61%) |
Aug 12, 2004 | 9.200 | 9.390 | 9.200 | 9.300 | 11,200 | +0.04(+0.43%) |
Aug 11, 2004 | 9.200 | 9.290 | 9.011 | 9.260 | 30,800 | -0.09(-0.96%) |
Aug 10, 2004 | 9.370 | 9.470 | 9.240 | 9.350 | 14,500 | -0.18(-1.88%) |
Aug 09, 2004 | 9.570 | 9.580 | 9.440 | 9.529 | 73,100 | +0.03(+0.31%) |
Aug 06, 2004 | 9.470 | 9.560 | 9.440 | 9.500 | 14,300 | -0.12(-1.25%) |
Aug 05, 2004 | 9.750 | 9.780 | 9.620 | 9.620 | 40,100 | -0.18(-1.84%) |
Aug 04, 2004 | 9.800 | 9.870 | 9.690 | 9.800 | 90,300 | -0.03(-0.31%) |
Aug 03, 2004 | 9.930 | 9.930 | 9.800 | 9.830 | 28,700 | -0.15(-1.50%) |
Aug 02, 2004 | 9.710 | 9.980 | 9.710 | 9.980 | 42,000 | +0.08(+0.81%) |
Jul 30, 2004 | 9.890 | 9.930 | 9.750 | 9.900 | 100,500 | +0.09(+0.92%) |
Jul 29, 2004 | 9.560 | 9.830 | 9.560 | 9.810 | 67,800 | +0.04(+0.41%) |
Jul 28, 2004 | 9.700 | 9.840 | 9.600 | 9.770 | 10,000 | -0.09(-0.91%) |
Jul 27, 2004 | 9.790 | 9.940 | 9.790 | 9.860 | 14,800 | +0.01(+0.11%) |
Jul 26, 2004 | 9.830 | 9.850 | 9.760 | 9.849 | 61,200 | -0.03(-0.31%) |
Jul 23, 2004 | 9.820 | 9.940 | 9.710 | 9.880 | 144,100 | +0.13(+1.33%) |
Jul 22, 2004 | 9.980 | 10.00 | 9.750 | 9.750 | 36,600 | -0.23(-2.30%) |
Jul 21, 2004 | 9.850 | 10.01 | 9.850 | 9.980 | 220,100 | -0.03(-0.30%) |
Jul 20, 2004 | 9.900 | 10.02 | 9.860 | 10.01 | 8,300 | +0.21(+2.14%) |
Jul 19, 2004 | 9.850 | 9.890 | 9.760 | 9.800 | 12,600 | +0.01(+0.10%) |
Jul 16, 2004 | 9.710 | 9.860 | 9.710 | 9.790 | 42,900 | +0.05(+0.51%) |
Jul 15, 2004 | 9.830 | 9.840 | 9.710 | 9.740 | 42,100 | -0.05(-0.51%) |
Jul 14, 2004 | 9.800 | 9.840 | 9.750 | 9.790 | 98,800 | -0.11(-1.11%) |
Jul 13, 2004 | 9.860 | 9.970 | 9.850 | 9.900 | 70,600 | -0.06(-0.60%) |
Jul 12, 2004 | 10.04 | 10.04 | 9.940 | 9.960 | 14,100 | +0.05(+0.50%) |
Jul 09, 2004 | 9.840 | 9.990 | 9.720 | 9.910 | 99,600 | +0.29(+3.01%) |
Jul 08, 2004 | 9.650 | 9.660 | 9.550 | 9.620 | 10,500 | +0.00(+0.00%) |
Jul 07, 2004 | 9.540 | 9.720 | 9.540 | 9.620 | 33,400 | +0.01(+0.10%) |
Jul 06, 2004 | 9.900 | 9.900 | 9.560 | 9.610 | 47,300 | -0.48(-4.76%) |
Jul 02, 2004 | 10.04 | 10.09 | 9.910 | 10.09 | 12,000 | +0.00(+0.00%) |