Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 9.582 | 9.595 | 9.485 | 9.569 | 84,616 | -0.01(-0.13%) |
Sep 29, 2004 | 9.589 | 9.601 | 9.550 | 9.582 | 58,425 | -0.06(-0.67%) |
Sep 28, 2004 | 9.653 | 9.660 | 9.614 | 9.647 | 48,042 | +0.02(+0.20%) |
Sep 27, 2004 | 9.608 | 9.653 | 9.563 | 9.627 | 73,613 | +0.05(+0.47%) |
Sep 24, 2004 | 9.647 | 9.647 | 9.511 | 9.582 | 79,657 | -0.03(-0.27%) |
Sep 23, 2004 | 9.582 | 9.614 | 9.569 | 9.608 | 44,633 | +0.04(+0.40%) |
Sep 22, 2004 | 9.537 | 9.569 | 9.511 | 9.569 | 44,788 | +0.00(+0.00%) |
Sep 21, 2004 | 9.511 | 9.576 | 9.466 | 9.569 | 65,554 | +0.05(+0.47%) |
Sep 20, 2004 | 9.485 | 9.537 | 9.414 | 9.524 | 60,595 | +0.07(+0.75%) |
Sep 17, 2004 | 9.427 | 9.453 | 9.414 | 9.453 | 37,969 | +0.03(+0.27%) |
Sep 16, 2004 | 9.395 | 9.460 | 9.395 | 9.427 | 113,907 | +0.03(+0.34%) |
Sep 15, 2004 | 9.460 | 9.460 | 9.395 | 9.395 | 55,326 | -0.06(-0.68%) |
Sep 14, 2004 | 9.369 | 9.466 | 9.369 | 9.460 | 50,057 | +0.06(+0.69%) |
Sep 13, 2004 | 9.498 | 9.498 | 9.395 | 9.395 | 68,499 | -0.13(-1.35%) |
Sep 10, 2004 | 9.479 | 9.524 | 9.453 | 9.524 | 62,920 | +0.08(+0.82%) |
Sep 09, 2004 | 9.395 | 9.460 | 9.363 | 9.447 | 52,071 | +0.06(+0.62%) |
Sep 08, 2004 | 9.401 | 9.414 | 9.343 | 9.389 | 54,241 | -0.01(-0.14%) |
Sep 07, 2004 | 9.356 | 9.440 | 9.356 | 9.401 | 52,381 | +0.06(+0.62%) |
Sep 03, 2004 | 9.350 | 9.350 | 9.259 | 9.343 | 74,388 | -0.01(-0.07%) |
Sep 02, 2004 | 9.485 | 9.485 | 9.324 | 9.350 | 98,099 | -0.12(-1.23%) |
Sep 01, 2004 | 9.563 | 9.563 | 9.421 | 9.466 | 74,853 | -0.03(-0.27%) |
Aug 31, 2004 | 9.453 | 9.492 | 9.408 | 9.492 | 39,673 | +0.08(+0.82%) |
Aug 30, 2004 | 9.369 | 9.447 | 9.369 | 9.414 | 52,691 | -0.01(-0.07%) |
Aug 27, 2004 | 9.408 | 9.421 | 9.363 | 9.421 | 49,282 | +0.06(+0.69%) |
Aug 26, 2004 | 9.363 | 9.395 | 9.330 | 9.356 | 46,957 | -0.01(-0.07%) |
Aug 25, 2004 | 9.298 | 9.363 | 9.292 | 9.363 | 44,788 | +0.06(+0.69%) |
Aug 24, 2004 | 9.292 | 9.318 | 9.272 | 9.298 | 54,396 | +0.00(+0.00%) |
Aug 23, 2004 | 9.259 | 9.298 | 9.234 | 9.298 | 59,975 | +0.01(+0.14%) |
Aug 20, 2004 | 9.324 | 9.324 | 9.247 | 9.285 | 60,905 | -0.03(-0.35%) |
Aug 19, 2004 | 9.279 | 9.324 | 9.272 | 9.318 | 30,530 | +0.05(+0.56%) |
Aug 18, 2004 | 9.285 | 9.324 | 9.247 | 9.266 | 48,042 | -0.02(-0.21%) |
Aug 17, 2004 | 9.201 | 9.285 | 9.195 | 9.285 | 43,083 | +0.09(+0.98%) |
Aug 16, 2004 | 9.221 | 9.234 | 9.189 | 9.195 | 29,600 | -0.01(-0.14%) |
Aug 13, 2004 | 9.189 | 9.221 | 9.137 | 9.208 | 56,411 | +0.08(+0.85%) |
Aug 12, 2004 | 9.111 | 9.130 | 9.079 | 9.130 | 42,308 | +0.01(+0.14%) |
Aug 11, 2004 | 9.053 | 9.118 | 9.047 | 9.118 | 86,941 | -0.01(-0.07%) |
Aug 10, 2004 | 9.182 | 9.201 | 9.124 | 9.124 | 55,171 | -0.03(-0.28%) |
Aug 09, 2004 | 9.182 | 9.182 | 9.137 | 9.150 | 41,843 | -0.03(-0.35%) |
Aug 06, 2004 | 9.156 | 9.214 | 9.150 | 9.182 | 95,155 | +0.05(+0.49%) |
Aug 05, 2004 | 9.130 | 9.163 | 9.105 | 9.137 | 52,226 | +0.04(+0.43%) |
Aug 04, 2004 | 9.098 | 9.124 | 9.059 | 9.098 | 29,600 | +0.01(+0.07%) |
Aug 03, 2004 | 9.047 | 9.092 | 9.034 | 9.092 | 33,319 | +0.06(+0.71%) |
Aug 02, 2004 | 9.008 | 9.066 | 8.982 | 9.027 | 91,125 | +0.05(+0.58%) |
Jul 30, 2004 | 8.956 | 9.021 | 8.937 | 8.976 | 67,414 | +0.03(+0.29%) |
Jul 29, 2004 | 8.911 | 8.950 | 8.892 | 8.950 | 56,256 | +0.04(+0.43%) |
Jul 28, 2004 | 8.937 | 8.943 | 8.879 | 8.911 | 101,819 | -0.02(-0.22%) |
Jul 27, 2004 | 8.872 | 8.950 | 8.866 | 8.930 | 97,479 | +0.05(+0.51%) |
Jul 26, 2004 | 8.918 | 8.924 | 8.847 | 8.885 | 54,241 | -0.02(-0.22%) |
Jul 23, 2004 | 8.879 | 8.911 | 8.866 | 8.905 | 41,533 | +0.01(+0.07%) |
Jul 22, 2004 | 8.866 | 8.911 | 8.853 | 8.898 | 42,308 | -0.01(-0.07%) |
Jul 21, 2004 | 8.956 | 8.976 | 8.892 | 8.905 | 71,753 | -0.05(-0.58%) |
Jul 20, 2004 | 9.066 | 9.066 | 8.930 | 8.956 | 78,882 | -0.08(-0.93%) |
Jul 19, 2004 | 8.995 | 9.040 | 8.969 | 9.040 | 57,806 | +0.03(+0.36%) |
Jul 16, 2004 | 8.956 | 9.014 | 8.956 | 9.008 | 29,290 | +0.06(+0.72%) |
Jul 15, 2004 | 8.969 | 9.001 | 8.937 | 8.943 | 68,809 | -0.02(-0.22%) |
Jul 14, 2004 | 8.930 | 8.976 | 8.930 | 8.963 | 66,794 | +0.05(+0.51%) |
Jul 13, 2004 | 8.969 | 9.014 | 8.898 | 8.918 | 61,215 | -0.10(-1.14%) |
Jul 12, 2004 | 9.027 | 9.053 | 8.982 | 9.021 | 52,691 | -0.01(-0.07%) |
Jul 09, 2004 | 8.988 | 9.027 | 8.956 | 9.027 | 32,854 | +0.01(+0.07%) |
Jul 08, 2004 | 9.014 | 9.021 | 8.956 | 9.021 | 44,168 | +0.04(+0.43%) |
Jul 07, 2004 | 8.911 | 8.982 | 8.892 | 8.982 | 48,352 | +0.08(+0.94%) |
Jul 06, 2004 | 8.834 | 8.898 | 8.834 | 8.898 | 39,983 | +0.04(+0.44%) |
Jul 02, 2004 | 8.711 | 8.866 | 8.711 | 8.859 | 73,613 | +0.15(+1.70%) |