Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 9.400 | 9.400 | 9.290 | 9.300 | 32,000 | -0.15(-1.59%) |
Sep 29, 2004 | 9.540 | 9.640 | 9.230 | 9.450 | 90,200 | -0.07(-0.74%) |
Sep 28, 2004 | 9.590 | 9.670 | 9.500 | 9.520 | 61,000 | -0.09(-0.94%) |
Sep 27, 2004 | 9.730 | 9.740 | 9.590 | 9.610 | 24,500 | -0.12(-1.23%) |
Sep 24, 2004 | 9.800 | 9.900 | 9.710 | 9.730 | 29,800 | -0.06(-0.61%) |
Sep 23, 2004 | 9.750 | 9.880 | 9.730 | 9.790 | 48,000 | +0.08(+0.82%) |
Sep 22, 2004 | 9.750 | 9.820 | 9.680 | 9.710 | 32,400 | -0.14(-1.42%) |
Sep 21, 2004 | 9.930 | 9.980 | 9.750 | 9.850 | 40,900 | +0.01(+0.10%) |
Sep 20, 2004 | 10.05 | 10.18 | 9.840 | 9.840 | 35,100 | -0.22(-2.19%) |
Sep 17, 2004 | 10.15 | 10.19 | 10.05 | 10.06 | 28,000 | -0.12(-1.18%) |
Sep 16, 2004 | 10.11 | 10.23 | 10.05 | 10.18 | 25,000 | -0.03(-0.29%) |
Sep 15, 2004 | 10.32 | 10.34 | 10.21 | 10.21 | 16,500 | -0.06(-0.58%) |
Sep 14, 2004 | 10.35 | 10.43 | 10.19 | 10.27 | 18,800 | -0.16(-1.53%) |
Sep 13, 2004 | 10.56 | 10.61 | 10.30 | 10.43 | 20,900 | -0.08(-0.76%) |
Sep 10, 2004 | 10.30 | 10.58 | 10.25 | 10.51 | 26,000 | +0.11(+1.06%) |
Sep 09, 2004 | 10.40 | 10.40 | 10.20 | 10.40 | 19,500 | +0.00(+0.00%) |
Sep 08, 2004 | 10.10 | 10.48 | 10.04 | 10.40 | 16,000 | +0.32(+3.17%) |
Sep 07, 2004 | 10.24 | 10.24 | 9.970 | 10.08 | 35,400 | -0.26(-2.51%) |
Sep 03, 2004 | 10.39 | 10.49 | 10.10 | 10.34 | 13,500 | -0.15(-1.43%) |
Sep 02, 2004 | 10.20 | 10.52 | 10.20 | 10.49 | 13,700 | +0.20(+1.94%) |
Sep 01, 2004 | 10.45 | 10.59 | 10.27 | 10.29 | 22,500 | -0.20(-1.91%) |
Aug 31, 2004 | 10.10 | 10.58 | 10.10 | 10.49 | 17,000 | +0.07(+0.67%) |
Aug 30, 2004 | 10.10 | 10.73 | 9.900 | 10.42 | 40,900 | +0.17(+1.66%) |
Aug 27, 2004 | 10.00 | 10.25 | 10.00 | 10.25 | 14,900 | +0.25(+2.50%) |
Aug 26, 2004 | 10.04 | 10.10 | 9.850 | 10.00 | 18,500 | -0.03(-0.30%) |
Aug 25, 2004 | 10.05 | 10.17 | 9.930 | 10.03 | 38,700 | -0.12(-1.18%) |
Aug 24, 2004 | 10.15 | 10.19 | 9.900 | 10.15 | 18,300 | +0.04(+0.40%) |
Aug 23, 2004 | 9.990 | 10.24 | 9.970 | 10.11 | 33,500 | +0.14(+1.40%) |
Aug 20, 2004 | 9.950 | 10.10 | 9.950 | 9.970 | 19,700 | -0.03(-0.30%) |
Aug 19, 2004 | 10.07 | 10.19 | 10.00 | 10.00 | 18,400 | +0.02(+0.20%) |
Aug 18, 2004 | 9.900 | 10.07 | 9.900 | 9.980 | 40,700 | -0.01(-0.10%) |
Aug 17, 2004 | 9.810 | 10.00 | 9.810 | 9.990 | 17,600 | +0.09(+0.91%) |
Aug 16, 2004 | 10.01 | 10.20 | 9.850 | 9.900 | 71,400 | -0.20(-1.98%) |
Aug 13, 2004 | 9.760 | 10.15 | 9.760 | 10.10 | 40,500 | +0.34(+3.48%) |
Aug 12, 2004 | 9.830 | 9.830 | 9.690 | 9.760 | 27,000 | -0.13(-1.31%) |
Aug 11, 2004 | 9.680 | 10.05 | 9.600 | 9.890 | 48,100 | +0.16(+1.64%) |
Aug 10, 2004 | 9.480 | 9.900 | 9.390 | 9.730 | 24,100 | +0.25(+2.64%) |
Aug 09, 2004 | 9.400 | 9.630 | 9.300 | 9.480 | 44,800 | +0.02(+0.21%) |
Aug 06, 2004 | 9.480 | 9.480 | 9.440 | 9.460 | 27,300 | -0.05(-0.53%) |
Aug 05, 2004 | 9.280 | 9.690 | 9.060 | 9.510 | 37,000 | +0.26(+2.81%) |
Aug 04, 2004 | 9.600 | 9.670 | 9.250 | 9.250 | 6,500 | -0.35(-3.65%) |
Aug 03, 2004 | 9.700 | 9.740 | 9.600 | 9.600 | 21,800 | -0.13(-1.34%) |
Aug 02, 2004 | 9.650 | 10.00 | 9.650 | 9.730 | 20,200 | -0.02(-0.21%) |
Jul 30, 2004 | 9.800 | 9.880 | 9.650 | 9.750 | 6,700 | +0.03(+0.31%) |
Jul 29, 2004 | 9.600 | 9.810 | 9.600 | 9.720 | 12,400 | +0.11(+1.14%) |
Jul 28, 2004 | 9.680 | 9.680 | 9.610 | 9.610 | 6,500 | -0.12(-1.23%) |
Jul 27, 2004 | 9.640 | 9.750 | 9.620 | 9.730 | 10,200 | +0.09(+0.93%) |
Jul 26, 2004 | 9.830 | 9.830 | 9.620 | 9.640 | 33,700 | -0.29(-2.92%) |
Jul 23, 2004 | 10.07 | 10.13 | 9.920 | 9.930 | 14,700 | -0.09(-0.90%) |
Jul 22, 2004 | 10.03 | 10.07 | 9.960 | 10.02 | 21,300 | -0.04(-0.40%) |
Jul 21, 2004 | 10.00 | 10.19 | 9.950 | 10.06 | 24,800 | +0.11(+1.11%) |
Jul 20, 2004 | 9.950 | 10.02 | 9.770 | 9.950 | 34,700 | -0.02(-0.20%) |
Jul 19, 2004 | 10.05 | 10.07 | 9.930 | 9.970 | 14,400 | -0.03(-0.30%) |
Jul 16, 2004 | 10.00 | 10.18 | 9.890 | 10.00 | 35,200 | +0.10(+1.01%) |
Jul 15, 2004 | 9.970 | 10.05 | 9.900 | 9.900 | 20,900 | +0.03(+0.30%) |
Jul 14, 2004 | 9.850 | 10.10 | 9.850 | 9.870 | 21,500 | -0.13(-1.30%) |
Jul 13, 2004 | 10.15 | 10.15 | 9.960 | 10.00 | 49,200 | -0.05(-0.50%) |
Jul 12, 2004 | 10.04 | 10.15 | 10.00 | 10.05 | 28,500 | -0.04(-0.40%) |
Jul 09, 2004 | 10.01 | 10.15 | 10.00 | 10.09 | 23,200 | +0.08(+0.80%) |
Jul 08, 2004 | 10.14 | 10.14 | 9.850 | 10.01 | 24,700 | +0.00(+0.00%) |
Jul 07, 2004 | 9.900 | 10.10 | 9.810 | 10.01 | 78,500 | +0.04(+0.40%) |
Jul 06, 2004 | 9.860 | 10.01 | 9.790 | 9.970 | 44,500 | +0.06(+0.61%) |
Jul 02, 2004 | 9.750 | 10.05 | 9.700 | 9.910 | 41,600 | +0.07(+0.71%) |