Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 9.940 | 10.00 | 9.870 | 9.880 | 263,500 | -0.06(-0.60%) |
Sep 29, 2004 | 9.950 | 10.00 | 9.880 | 9.940 | 193,700 | -0.01(-0.10%) |
Sep 28, 2004 | 9.930 | 9.950 | 9.780 | 9.950 | 262,900 | -0.01(-0.10%) |
Sep 27, 2004 | 9.980 | 10.01 | 9.920 | 9.960 | 77,700 | -0.02(-0.20%) |
Sep 24, 2004 | 10.05 | 10.07 | 9.950 | 9.980 | 271,500 | -0.07(-0.70%) |
Sep 23, 2004 | 10.15 | 10.15 | 10.00 | 10.05 | 299,700 | -0.10(-0.99%) |
Sep 22, 2004 | 10.32 | 10.33 | 10.12 | 10.15 | 228,000 | -0.38(-3.61%) |
Sep 21, 2004 | 10.45 | 10.56 | 10.45 | 10.53 | 356,400 | +0.03(+0.29%) |
Sep 20, 2004 | 10.53 | 10.63 | 10.42 | 10.50 | 478,300 | -0.03(-0.28%) |
Sep 17, 2004 | 10.66 | 10.66 | 10.51 | 10.53 | 467,500 | -0.13(-1.22%) |
Sep 16, 2004 | 10.46 | 10.79 | 10.45 | 10.66 | 981,400 | +0.56(+5.54%) |
Sep 15, 2004 | 10.21 | 10.27 | 10.08 | 10.10 | 162,900 | -0.13(-1.27%) |
Sep 14, 2004 | 10.11 | 10.24 | 10.11 | 10.23 | 432,600 | +0.13(+1.29%) |
Sep 13, 2004 | 10.05 | 10.29 | 10.00 | 10.10 | 1,099,100 | +0.01(+0.10%) |
Sep 10, 2004 | 10.00 | 10.10 | 9.950 | 10.09 | 430,600 | +0.07(+0.70%) |
Sep 09, 2004 | 9.800 | 10.07 | 9.800 | 10.02 | 684,900 | +0.16(+1.62%) |
Sep 08, 2004 | 10.00 | 10.00 | 9.750 | 9.860 | 271,400 | -0.14(-1.40%) |
Sep 07, 2004 | 9.970 | 10.10 | 9.970 | 10.00 | 648,800 | +0.09(+0.91%) |
Sep 03, 2004 | 10.32 | 10.32 | 9.860 | 9.910 | 596,000 | -0.44(-4.25%) |
Sep 02, 2004 | 10.23 | 10.38 | 10.23 | 10.35 | 451,100 | +0.02(+0.19%) |
Sep 01, 2004 | 10.31 | 10.48 | 10.27 | 10.33 | 302,000 | +0.17(+1.67%) |
Aug 31, 2004 | 10.10 | 10.17 | 10.05 | 10.16 | 123,900 | +0.10(+0.99%) |
Aug 30, 2004 | 10.23 | 10.25 | 10.05 | 10.06 | 77,100 | -0.17(-1.66%) |
Aug 27, 2004 | 10.30 | 10.30 | 10.22 | 10.23 | 66,100 | -0.01(-0.10%) |
Aug 26, 2004 | 10.45 | 10.45 | 10.23 | 10.24 | 100,600 | -0.18(-1.73%) |
Aug 25, 2004 | 10.02 | 10.46 | 10.02 | 10.42 | 339,100 | +0.50(+5.04%) |
Aug 24, 2004 | 9.900 | 10.00 | 9.900 | 9.920 | 216,700 | +0.12(+1.22%) |
Aug 23, 2004 | 9.700 | 9.950 | 9.700 | 9.800 | 279,000 | -0.20(-2.00%) |
Aug 20, 2004 | 9.950 | 10.03 | 9.930 | 10.00 | 382,700 | -0.02(-0.20%) |
Aug 19, 2004 | 10.00 | 10.13 | 9.980 | 10.02 | 644,700 | +0.17(+1.73%) |
Aug 18, 2004 | 9.520 | 9.910 | 9.520 | 9.850 | 370,500 | +0.12(+1.23%) |
Aug 17, 2004 | 9.670 | 9.770 | 9.670 | 9.730 | 303,700 | +0.09(+0.93%) |
Aug 16, 2004 | 9.420 | 9.690 | 9.410 | 9.640 | 300,400 | +0.05(+0.52%) |
Aug 13, 2004 | 9.670 | 9.690 | 9.510 | 9.590 | 1,193,300 | -0.07(-0.72%) |
Aug 12, 2004 | 9.650 | 9.750 | 9.600 | 9.660 | 809,500 | -0.01(-0.10%) |
Aug 11, 2004 | 9.850 | 9.850 | 9.460 | 9.670 | 1,332,800 | -0.46(-4.54%) |
Aug 10, 2004 | 10.10 | 10.13 | 10.07 | 10.13 | 928,800 | -0.07(-0.69%) |
Aug 09, 2004 | 10.21 | 10.30 | 10.20 | 10.20 | 731,700 | -0.02(-0.20%) |
Aug 06, 2004 | 10.30 | 10.30 | 10.21 | 10.22 | 637,300 | -0.18(-1.73%) |
Aug 05, 2004 | 10.45 | 10.50 | 10.40 | 10.40 | 614,700 | +0.05(+0.48%) |
Aug 04, 2004 | 10.30 | 10.35 | 10.22 | 10.35 | 376,100 | -0.01(-0.10%) |
Aug 03, 2004 | 10.42 | 10.46 | 10.21 | 10.36 | 808,500 | -0.29(-2.72%) |
Aug 02, 2004 | 10.67 | 10.69 | 10.55 | 10.65 | 234,500 | -0.19(-1.75%) |
Jul 30, 2004 | 10.42 | 10.92 | 10.42 | 10.84 | 1,146,600 | +0.43(+4.13%) |
Jul 29, 2004 | 10.69 | 10.69 | 10.36 | 10.41 | 447,500 | -0.28(-2.62%) |
Jul 28, 2004 | 10.40 | 10.69 | 10.40 | 10.69 | 493,400 | +0.30(+2.89%) |
Jul 27, 2004 | 9.900 | 10.42 | 9.900 | 10.39 | 528,000 | +0.71(+7.33%) |
Jul 26, 2004 | 9.680 | 9.700 | 9.460 | 9.680 | 746,300 | +0.19(+2.00%) |
Jul 23, 2004 | 9.880 | 9.880 | 9.370 | 9.490 | 1,154,500 | -0.55(-5.48%) |
Jul 22, 2004 | 10.08 | 10.15 | 9.910 | 10.04 | 1,441,200 | +0.01(+0.10%) |
Jul 21, 2004 | 10.40 | 10.49 | 9.970 | 10.03 | 495,600 | -0.18(-1.76%) |
Jul 20, 2004 | 9.890 | 10.25 | 9.890 | 10.21 | 342,300 | +0.34(+3.44%) |
Jul 19, 2004 | 9.830 | 10.09 | 9.800 | 9.870 | 305,600 | +0.37(+3.89%) |
Jul 16, 2004 | 9.500 | 9.680 | 9.420 | 9.500 | 434,500 | -0.07(-0.73%) |
Jul 15, 2004 | 9.550 | 9.600 | 9.460 | 9.570 | 571,500 | +0.15(+1.59%) |
Jul 14, 2004 | 9.520 | 9.640 | 9.400 | 9.420 | 593,500 | -0.16(-1.67%) |
Jul 13, 2004 | 9.700 | 9.800 | 9.550 | 9.580 | 91,200 | -0.17(-1.74%) |
Jul 12, 2004 | 9.970 | 9.970 | 9.600 | 9.750 | 210,600 | -0.28(-2.79%) |
Jul 09, 2004 | 10.13 | 10.15 | 10.00 | 10.03 | 614,100 | -0.17(-1.67%) |
Jul 08, 2004 | 10.50 | 10.50 | 10.11 | 10.20 | 568,200 | -0.25(-2.39%) |
Jul 07, 2004 | 10.32 | 10.50 | 10.32 | 10.45 | 189,400 | +0.05(+0.48%) |
Jul 06, 2004 | 10.47 | 10.52 | 10.40 | 10.40 | 220,400 | -0.13(-1.23%) |
Jul 02, 2004 | 10.59 | 10.59 | 10.45 | 10.53 | 191,700 | -0.06(-0.57%) |