Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 9.664 | 9.781 | 9.630 | 9.771 | 1,575,468 | +0.13(+1.33%) |
Sep 29, 2004 | 9.824 | 9.824 | 9.613 | 9.643 | 900,937 | -0.13(-1.31%) |
Sep 28, 2004 | 9.685 | 9.779 | 9.677 | 9.771 | 952,968 | +0.08(+0.86%) |
Sep 27, 2004 | 9.726 | 9.801 | 9.670 | 9.687 | 743,906 | -0.06(-0.61%) |
Sep 24, 2004 | 9.798 | 9.813 | 9.745 | 9.747 | 858,281 | -0.05(-0.50%) |
Sep 23, 2004 | 9.835 | 9.843 | 9.711 | 9.796 | 1,442,812 | -0.04(-0.39%) |
Sep 22, 2004 | 9.963 | 9.982 | 9.826 | 9.835 | 721,875 | -0.16(-1.58%) |
Sep 21, 2004 | 9.990 | 10.01 | 9.941 | 9.993 | 1,016,718 | +0.00(+0.02%) |
Sep 20, 2004 | 9.969 | 10.04 | 9.920 | 9.990 | 1,063,593 | +0.02(+0.24%) |
Sep 17, 2004 | 10.02 | 10.06 | 9.961 | 9.967 | 1,345,781 | -0.05(-0.49%) |
Sep 16, 2004 | 9.924 | 10.02 | 9.901 | 10.02 | 702,656 | +0.08(+0.82%) |
Sep 15, 2004 | 9.995 | 10.01 | 9.877 | 9.935 | 847,031 | -0.05(-0.47%) |
Sep 14, 2004 | 9.899 | 9.986 | 9.830 | 9.982 | 1,696,406 | +0.09(+0.95%) |
Sep 13, 2004 | 9.884 | 9.937 | 9.822 | 9.888 | 2,573,437 | +0.05(+0.54%) |
Sep 10, 2004 | 9.813 | 9.952 | 9.730 | 9.835 | 7,806,562 | -0.63(-6.00%) |
Sep 09, 2004 | 10.36 | 10.49 | 10.35 | 10.46 | 972,187 | +0.10(+0.99%) |
Sep 08, 2004 | 10.64 | 10.64 | 10.36 | 10.36 | 1,643,906 | -0.28(-2.63%) |
Sep 07, 2004 | 10.63 | 10.67 | 10.56 | 10.64 | 825,000 | +0.05(+0.44%) |
Sep 03, 2004 | 10.43 | 10.63 | 10.43 | 10.59 | 964,218 | +0.17(+1.60%) |
Sep 02, 2004 | 10.24 | 10.45 | 10.23 | 10.43 | 1,005,000 | +0.23(+2.22%) |
Sep 01, 2004 | 10.15 | 10.21 | 10.15 | 10.20 | 707,343 | +0.07(+0.67%) |
Aug 31, 2004 | 9.988 | 10.15 | 9.988 | 10.13 | 868,593 | +0.14(+1.43%) |
Aug 30, 2004 | 9.841 | 10.06 | 9.833 | 9.988 | 941,250 | +0.16(+1.58%) |
Aug 27, 2004 | 9.884 | 9.886 | 9.788 | 9.833 | 344,062 | -0.05(-0.50%) |
Aug 26, 2004 | 9.867 | 9.924 | 9.792 | 9.882 | 661,875 | +0.03(+0.26%) |
Aug 25, 2004 | 9.845 | 9.867 | 9.786 | 9.856 | 407,343 | +0.03(+0.26%) |
Aug 24, 2004 | 9.914 | 9.918 | 9.775 | 9.830 | 470,625 | -0.06(-0.58%) |
Aug 23, 2004 | 9.818 | 9.943 | 9.818 | 9.888 | 349,218 | +0.07(+0.72%) |
Aug 20, 2004 | 9.781 | 9.830 | 9.707 | 9.818 | 309,375 | +0.06(+0.57%) |
Aug 19, 2004 | 9.766 | 9.773 | 9.658 | 9.762 | 539,062 | -0.04(-0.39%) |
Aug 18, 2004 | 9.651 | 9.801 | 9.634 | 9.801 | 408,281 | +0.15(+1.55%) |
Aug 17, 2004 | 9.649 | 9.698 | 9.594 | 9.651 | 465,468 | -0.02(-0.20%) |
Aug 16, 2004 | 9.664 | 9.685 | 9.579 | 9.670 | 642,187 | +0.01(+0.07%) |
Aug 13, 2004 | 9.707 | 9.728 | 9.598 | 9.664 | 307,500 | -0.04(-0.40%) |
Aug 12, 2004 | 9.653 | 9.709 | 9.638 | 9.702 | 519,843 | +0.01(+0.15%) |
Aug 11, 2004 | 9.653 | 9.702 | 9.632 | 9.687 | 817,968 | +0.03(+0.26%) |
Aug 10, 2004 | 9.675 | 9.675 | 9.611 | 9.662 | 337,968 | -0.00(-0.02%) |
Aug 09, 2004 | 9.664 | 9.694 | 9.630 | 9.664 | 382,968 | +0.02(+0.20%) |
Aug 06, 2004 | 9.730 | 9.792 | 9.645 | 9.645 | 434,062 | -0.10(-0.99%) |
Aug 05, 2004 | 9.931 | 9.952 | 9.719 | 9.741 | 547,031 | -0.21(-2.08%) |
Aug 04, 2004 | 9.749 | 9.954 | 9.681 | 9.948 | 825,468 | +0.16(+1.68%) |
Aug 03, 2004 | 9.926 | 9.926 | 9.749 | 9.783 | 698,437 | -0.16(-1.65%) |
Aug 02, 2004 | 9.899 | 9.958 | 9.892 | 9.948 | 590,625 | +0.03(+0.26%) |
Jul 30, 2004 | 9.871 | 9.929 | 9.824 | 9.922 | 403,593 | +0.07(+0.67%) |
Jul 29, 2004 | 9.954 | 9.954 | 9.830 | 9.856 | 443,437 | -0.10(-0.96%) |
Jul 28, 2004 | 9.899 | 9.958 | 9.783 | 9.952 | 776,718 | +0.07(+0.71%) |
Jul 27, 2004 | 9.886 | 9.941 | 9.845 | 9.882 | 459,843 | +0.02(+0.17%) |
Jul 26, 2004 | 9.952 | 9.990 | 9.813 | 9.865 | 476,250 | -0.06(-0.58%) |
Jul 23, 2004 | 9.969 | 9.975 | 9.877 | 9.922 | 564,375 | -0.01(-0.15%) |
Jul 22, 2004 | 9.984 | 10.01 | 9.892 | 9.937 | 412,968 | -0.10(-1.00%) |
Jul 21, 2004 | 10.22 | 10.23 | 10.03 | 10.04 | 537,187 | -0.15(-1.49%) |
Jul 20, 2004 | 10.09 | 10.22 | 10.07 | 10.19 | 473,906 | +0.08(+0.76%) |
Jul 19, 2004 | 10.19 | 10.20 | 10.09 | 10.11 | 375,468 | -0.05(-0.52%) |
Jul 16, 2004 | 10.23 | 10.23 | 10.11 | 10.17 | 488,437 | +0.04(+0.42%) |
Jul 15, 2004 | 10.17 | 10.18 | 10.10 | 10.12 | 357,187 | -0.03(-0.27%) |
Jul 14, 2004 | 10.18 | 10.18 | 10.09 | 10.15 | 795,468 | -0.01(-0.08%) |
Jul 13, 2004 | 10.18 | 10.18 | 10.11 | 10.16 | 194,062 | -0.04(-0.38%) |
Jul 12, 2004 | 10.21 | 10.23 | 10.09 | 10.20 | 373,125 | +0.02(+0.21%) |
Jul 09, 2004 | 10.17 | 10.21 | 10.12 | 10.18 | 360,468 | -0.01(-0.06%) |
Jul 08, 2004 | 10.20 | 10.24 | 10.09 | 10.18 | 433,125 | +0.01(+0.08%) |
Jul 07, 2004 | 10.23 | 10.24 | 10.17 | 10.17 | 501,093 | -0.02(-0.23%) |
Jul 06, 2004 | 10.18 | 10.21 | 10.13 | 10.20 | 535,312 | +0.01(+0.15%) |
Jul 02, 2004 | 10.30 | 10.31 | 10.12 | 10.18 | 517,500 | -0.10(-0.98%) |