Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 9.299 | 9.299 | 9.159 | 9.246 | 41,501 | -0.05(-0.50%) |
Sep 29, 2004 | 9.012 | 9.293 | 9.012 | 9.293 | 54,648 | +0.13(+1.40%) |
Sep 28, 2004 | 9.066 | 9.165 | 9.066 | 9.165 | 101,821 | +0.05(+0.53%) |
Sep 27, 2004 | 9.200 | 9.200 | 9.021 | 9.116 | 107,492 | -0.00(-0.02%) |
Sep 24, 2004 | 9.212 | 9.217 | 9.118 | 9.118 | 49,492 | -0.03(-0.32%) |
Sep 23, 2004 | 9.285 | 9.285 | 9.148 | 9.148 | 77,332 | -0.07(-0.78%) |
Sep 22, 2004 | 9.340 | 9.407 | 9.198 | 9.219 | 68,826 | -0.19(-2.00%) |
Sep 21, 2004 | 9.340 | 9.407 | 9.340 | 9.407 | 33,510 | +0.06(+0.62%) |
Sep 20, 2004 | 9.376 | 9.394 | 9.341 | 9.349 | 38,408 | -0.02(-0.25%) |
Sep 17, 2004 | 9.462 | 9.464 | 9.272 | 9.373 | 139,971 | -0.13(-1.33%) |
Sep 16, 2004 | 9.586 | 9.586 | 9.425 | 9.499 | 43,564 | +0.08(+0.80%) |
Sep 15, 2004 | 9.382 | 9.481 | 9.382 | 9.423 | 30,417 | -0.08(-0.86%) |
Sep 14, 2004 | 9.442 | 9.504 | 9.400 | 9.504 | 39,439 | +0.00(+0.02%) |
Sep 13, 2004 | 9.504 | 9.504 | 9.442 | 9.502 | 46,399 | -0.04(-0.41%) |
Sep 10, 2004 | 9.411 | 9.541 | 9.411 | 9.541 | 44,079 | +0.04(+0.39%) |
Sep 09, 2004 | 9.504 | 9.504 | 9.396 | 9.504 | 55,421 | +0.07(+0.78%) |
Sep 08, 2004 | 9.466 | 9.504 | 9.431 | 9.431 | 69,599 | -0.07(-0.78%) |
Sep 07, 2004 | 9.592 | 9.592 | 9.471 | 9.504 | 119,607 | -0.02(-0.22%) |
Sep 03, 2004 | 9.510 | 9.545 | 9.491 | 9.526 | 47,172 | +0.02(+0.22%) |
Sep 02, 2004 | 9.417 | 9.504 | 9.371 | 9.504 | 73,208 | +0.06(+0.66%) |
Sep 01, 2004 | 9.427 | 9.551 | 9.243 | 9.442 | 106,976 | +0.08(+0.89%) |
Aug 31, 2004 | 9.382 | 9.448 | 9.341 | 9.359 | 40,728 | +0.02(+0.21%) |
Aug 30, 2004 | 9.468 | 9.468 | 9.330 | 9.340 | 36,604 | -0.15(-1.61%) |
Aug 27, 2004 | 9.376 | 9.504 | 9.341 | 9.493 | 74,239 | +0.09(+0.97%) |
Aug 26, 2004 | 9.468 | 9.504 | 9.400 | 9.402 | 31,964 | -0.10(-1.08%) |
Aug 25, 2004 | 9.497 | 9.504 | 9.429 | 9.504 | 71,661 | +0.03(+0.33%) |
Aug 24, 2004 | 9.456 | 9.504 | 9.363 | 9.473 | 40,470 | +0.09(+0.97%) |
Aug 23, 2004 | 9.475 | 9.504 | 9.312 | 9.382 | 178,896 | -0.12(-1.29%) |
Aug 20, 2004 | 9.497 | 9.504 | 9.409 | 9.504 | 70,630 | +0.06(+0.60%) |
Aug 19, 2004 | 9.466 | 9.504 | 9.380 | 9.448 | 30,675 | -0.06(-0.59%) |
Aug 18, 2004 | 9.363 | 9.504 | 9.347 | 9.504 | 65,735 | +0.09(+0.93%) |
Aug 17, 2004 | 9.504 | 9.504 | 9.373 | 9.417 | 32,221 | -0.09(-0.92%) |
Aug 16, 2004 | 9.427 | 9.504 | 9.340 | 9.504 | 68,052 | +0.12(+1.24%) |
Aug 13, 2004 | 9.373 | 9.419 | 9.248 | 9.388 | 102,594 | +0.06(+0.60%) |
Aug 12, 2004 | 9.310 | 9.407 | 9.241 | 9.332 | 104,914 | -0.02(-0.19%) |
Aug 11, 2004 | 9.373 | 9.454 | 9.320 | 9.349 | 72,950 | -0.15(-1.61%) |
Aug 10, 2004 | 9.416 | 9.541 | 9.416 | 9.502 | 41,244 | +0.16(+1.74%) |
Aug 09, 2004 | 9.367 | 9.481 | 9.243 | 9.340 | 40,986 | -0.04(-0.45%) |
Aug 06, 2004 | 9.529 | 9.625 | 9.382 | 9.382 | 96,923 | -0.15(-1.57%) |
Aug 05, 2004 | 9.679 | 9.679 | 9.446 | 9.532 | 76,301 | -0.09(-0.95%) |
Aug 04, 2004 | 9.504 | 9.694 | 9.429 | 9.623 | 84,550 | +0.10(+1.10%) |
Aug 03, 2004 | 9.596 | 9.726 | 9.495 | 9.518 | 85,230 | -0.10(-1.01%) |
Aug 02, 2004 | 9.545 | 9.627 | 9.545 | 9.615 | 156,211 | -0.11(-1.10%) |
Jul 30, 2004 | 9.758 | 9.758 | 9.636 | 9.722 | 98,985 | -0.03(-0.34%) |
Jul 29, 2004 | 9.887 | 9.887 | 9.652 | 9.755 | 71,919 | -0.03(-0.28%) |
Jul 28, 2004 | 9.758 | 9.892 | 9.687 | 9.782 | 39,955 | -0.02(-0.16%) |
Jul 27, 2004 | 9.530 | 9.830 | 9.526 | 9.797 | 44,337 | +0.12(+1.22%) |
Jul 26, 2004 | 9.679 | 9.722 | 9.662 | 9.679 | 61,092 | -0.00(-0.02%) |
Jul 23, 2004 | 9.859 | 9.859 | 9.640 | 9.681 | 51,812 | -0.14(-1.42%) |
Jul 22, 2004 | 9.702 | 9.881 | 9.658 | 9.821 | 54,648 | +0.11(+1.18%) |
Jul 21, 2004 | 9.916 | 10.08 | 9.706 | 9.706 | 69,599 | -0.26(-2.63%) |
Jul 20, 2004 | 9.854 | 9.968 | 9.801 | 9.968 | 25,519 | +0.13(+1.34%) |
Jul 19, 2004 | 9.727 | 9.875 | 9.704 | 9.836 | 39,439 | +0.09(+0.88%) |
Jul 16, 2004 | 9.935 | 9.980 | 9.739 | 9.751 | 69,599 | -0.16(-1.60%) |
Jul 15, 2004 | 9.875 | 9.964 | 9.873 | 9.910 | 44,337 | -0.00(-0.02%) |
Jul 14, 2004 | 9.758 | 10.03 | 9.758 | 9.912 | 74,497 | +0.04(+0.39%) |
Jul 13, 2004 | 9.941 | 9.987 | 9.873 | 9.873 | 31,190 | -0.06(-0.57%) |
Jul 12, 2004 | 9.943 | 10.04 | 9.782 | 9.929 | 44,337 | +0.05(+0.55%) |
Jul 09, 2004 | 9.931 | 10.04 | 9.875 | 9.875 | 47,430 | -0.08(-0.84%) |
Jul 08, 2004 | 9.811 | 10.00 | 9.797 | 9.958 | 214,469 | +0.02(+0.16%) |
Jul 07, 2004 | 9.912 | 10.06 | 9.908 | 9.943 | 59,288 | +0.06(+0.63%) |
Jul 06, 2004 | 9.923 | 10.00 | 9.797 | 9.881 | 60,834 | -0.05(-0.47%) |
Jul 02, 2004 | 9.985 | 10.03 | 9.927 | 9.927 | 43,564 | -0.02(-0.20%) |