Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 10.01 | 10.06 | 9.964 | 10.06 | 93,858 | +0.14(+1.43%) |
Aug 30, 2004 | 9.964 | 10.05 | 9.904 | 9.922 | 134,286 | -0.02(-0.21%) |
Aug 27, 2004 | 9.904 | 9.975 | 9.841 | 9.943 | 41,840 | +0.09(+0.93%) |
Aug 26, 2004 | 9.940 | 10.000 | 9.798 | 9.851 | 243,693 | -0.02(-0.25%) |
Aug 25, 2004 | 9.833 | 9.971 | 9.819 | 9.876 | 62,478 | +0.02(+0.25%) |
Aug 24, 2004 | 9.887 | 9.887 | 9.798 | 9.851 | 60,216 | +0.03(+0.29%) |
Aug 23, 2004 | 9.780 | 9.901 | 9.763 | 9.823 | 109,407 | +0.04(+0.43%) |
Aug 20, 2004 | 9.674 | 9.780 | 9.646 | 9.780 | 100,643 | +0.13(+1.39%) |
Aug 19, 2004 | 9.727 | 9.731 | 9.604 | 9.646 | 87,073 | -0.08(-0.84%) |
Aug 18, 2004 | 9.618 | 9.731 | 9.604 | 9.727 | 82,267 | +0.11(+1.14%) |
Aug 17, 2004 | 9.727 | 9.727 | 9.604 | 9.618 | 74,917 | -0.10(-1.02%) |
Aug 16, 2004 | 9.674 | 9.724 | 9.635 | 9.717 | 44,385 | +0.01(+0.15%) |
Aug 13, 2004 | 9.639 | 9.724 | 9.586 | 9.703 | 42,688 | +0.14(+1.44%) |
Aug 12, 2004 | 9.639 | 9.650 | 9.550 | 9.565 | 85,094 | -0.11(-1.13%) |
Aug 11, 2004 | 9.745 | 9.745 | 9.554 | 9.674 | 66,153 | -0.09(-0.91%) |
Aug 10, 2004 | 9.639 | 9.763 | 9.593 | 9.763 | 80,006 | +0.12(+1.28%) |
Aug 09, 2004 | 9.692 | 9.727 | 9.582 | 9.639 | 78,875 | -0.04(-0.44%) |
Aug 06, 2004 | 9.717 | 9.865 | 9.678 | 9.681 | 133,155 | -0.03(-0.29%) |
Aug 05, 2004 | 9.756 | 9.798 | 9.667 | 9.710 | 91,879 | -0.18(-1.86%) |
Aug 04, 2004 | 9.833 | 9.993 | 9.734 | 9.894 | 143,332 | +0.10(+0.97%) |
Aug 03, 2004 | 9.780 | 9.929 | 9.727 | 9.798 | 127,783 | +0.03(+0.29%) |
Aug 02, 2004 | 9.692 | 9.826 | 9.639 | 9.770 | 110,255 | +0.12(+1.21%) |
Jul 30, 2004 | 9.727 | 9.816 | 9.653 | 9.653 | 195,633 | -0.09(-0.91%) |
Jul 29, 2004 | 9.621 | 9.756 | 9.586 | 9.742 | 165,383 | +0.43(+4.60%) |
Jul 28, 2004 | 9.338 | 9.391 | 9.225 | 9.314 | 85,660 | -0.10(-1.01%) |
Jul 27, 2004 | 9.303 | 9.480 | 9.257 | 9.409 | 76,331 | +0.15(+1.57%) |
Jul 26, 2004 | 9.497 | 9.497 | 9.264 | 9.264 | 81,985 | -0.20(-2.09%) |
Jul 23, 2004 | 9.427 | 9.480 | 9.391 | 9.462 | 77,744 | +0.01(+0.15%) |
Jul 22, 2004 | 9.621 | 9.621 | 9.395 | 9.448 | 87,356 | -0.10(-1.07%) |
Jul 21, 2004 | 9.614 | 9.650 | 9.550 | 9.550 | 100,643 | -0.09(-0.92%) |
Jul 20, 2004 | 9.639 | 9.650 | 9.550 | 9.639 | 80,288 | +0.01(+0.11%) |
Jul 19, 2004 | 9.550 | 9.650 | 9.550 | 9.628 | 49,191 | +0.08(+0.81%) |
Jul 16, 2004 | 9.632 | 9.657 | 9.550 | 9.550 | 74,917 | -0.08(-0.84%) |
Jul 15, 2004 | 9.692 | 9.727 | 9.621 | 9.632 | 51,170 | -0.05(-0.48%) |
Jul 14, 2004 | 9.607 | 9.745 | 9.568 | 9.678 | 76,048 | +0.08(+0.88%) |
Jul 13, 2004 | 9.586 | 9.628 | 9.561 | 9.593 | 72,373 | -0.01(-0.11%) |
Jul 12, 2004 | 9.674 | 9.674 | 9.586 | 9.604 | 76,896 | -0.01(-0.15%) |
Jul 09, 2004 | 9.586 | 9.639 | 9.550 | 9.618 | 47,212 | +0.07(+0.70%) |
Jul 08, 2004 | 9.717 | 9.724 | 9.550 | 9.550 | 100,078 | -0.15(-1.57%) |
Jul 07, 2004 | 9.710 | 9.770 | 9.639 | 9.703 | 83,681 | +0.04(+0.44%) |
Jul 06, 2004 | 9.657 | 9.724 | 9.621 | 9.660 | 105,449 | -0.04(-0.40%) |
Jul 02, 2004 | 9.550 | 9.699 | 9.550 | 9.699 | 49,191 | +0.15(+1.56%) |
Jul 01, 2004 | 9.710 | 9.720 | 9.550 | 9.550 | 91,314 | -0.19(-2.00%) |
Jun 30, 2004 | 9.752 | 9.777 | 9.681 | 9.745 | 106,015 | +0.00(+0.00%) |
Jun 29, 2004 | 9.706 | 9.777 | 9.674 | 9.745 | 128,066 | +0.04(+0.40%) |
Jun 28, 2004 | 9.749 | 9.749 | 9.604 | 9.706 | 139,657 | -0.07(-0.72%) |
Jun 25, 2004 | 9.657 | 9.777 | 9.589 | 9.777 | 439,327 | +0.14(+1.43%) |
Jun 24, 2004 | 9.550 | 9.657 | 9.480 | 9.639 | 668,603 | -0.02(-0.26%) |
Jun 23, 2004 | 9.593 | 9.692 | 9.497 | 9.664 | 211,465 | -0.01(-0.07%) |
Jun 22, 2004 | 9.833 | 9.833 | 9.667 | 9.671 | 107,146 | -0.18(-1.87%) |
Jun 21, 2004 | 10.01 | 10.05 | 9.848 | 9.855 | 83,681 | -0.21(-2.07%) |
Jun 18, 2004 | 10.06 | 10.10 | 9.975 | 10.06 | 100,361 | +0.03(+0.28%) |
Jun 17, 2004 | 9.887 | 10.06 | 9.869 | 10.04 | 42,971 | +0.17(+1.76%) |
Jun 16, 2004 | 9.763 | 9.925 | 9.763 | 9.862 | 70,676 | +0.13(+1.38%) |
Jun 15, 2004 | 9.639 | 9.925 | 9.639 | 9.727 | 79,440 | +0.08(+0.81%) |
Jun 14, 2004 | 9.957 | 9.975 | 9.650 | 9.650 | 124,674 | -0.33(-3.30%) |
Jun 10, 2004 | 9.940 | 10.08 | 9.940 | 9.979 | 102,622 | +0.02(+0.21%) |
Jun 09, 2004 | 10.01 | 10.15 | 9.940 | 9.957 | 60,216 | -0.07(-0.67%) |
Jun 08, 2004 | 10.10 | 10.14 | 10.02 | 10.02 | 46,646 | -0.10(-0.94%) |
Jun 07, 2004 | 9.911 | 10.12 | 9.908 | 10.12 | 48,060 | +0.21(+2.11%) |
Jun 04, 2004 | 9.904 | 10.06 | 9.904 | 9.911 | 46,364 | +0.01(+0.07%) |
Jun 03, 2004 | 9.918 | 9.964 | 9.904 | 9.904 | 83,398 | -0.02(-0.18%) |
Jun 02, 2004 | 10.01 | 10.03 | 9.904 | 9.922 | 99,230 | -0.11(-1.13%) |