Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 9.707 | 9.862 | 9.669 | 9.862 | 188,197 | +0.18(+1.82%) |
Aug 30, 2004 | 9.625 | 9.740 | 9.597 | 9.685 | 153,023 | -0.02(-0.23%) |
Aug 27, 2004 | 9.707 | 9.812 | 9.702 | 9.707 | 114,767 | -0.04(-0.40%) |
Aug 26, 2004 | 9.762 | 9.818 | 9.674 | 9.746 | 212,673 | -0.01(-0.11%) |
Aug 25, 2004 | 9.641 | 9.867 | 9.641 | 9.757 | 235,518 | +0.06(+0.63%) |
Aug 24, 2004 | 9.707 | 9.724 | 9.586 | 9.696 | 177,318 | +0.01(+0.11%) |
Aug 23, 2004 | 9.746 | 9.834 | 9.649 | 9.685 | 237,512 | -0.15(-1.51%) |
Aug 20, 2004 | 9.591 | 9.834 | 9.591 | 9.834 | 146,677 | +0.22(+2.24%) |
Aug 19, 2004 | 9.652 | 9.751 | 9.619 | 9.619 | 151,029 | -0.14(-1.41%) |
Aug 18, 2004 | 9.542 | 9.784 | 9.542 | 9.757 | 161,907 | +0.17(+1.73%) |
Aug 17, 2004 | 9.790 | 9.790 | 9.586 | 9.591 | 258,000 | -0.20(-2.03%) |
Aug 16, 2004 | 9.509 | 9.807 | 9.509 | 9.790 | 155,017 | +0.25(+2.66%) |
Aug 13, 2004 | 9.614 | 9.669 | 9.531 | 9.536 | 118,575 | -0.04(-0.46%) |
Aug 12, 2004 | 9.652 | 9.680 | 9.547 | 9.580 | 266,521 | -0.19(-1.98%) |
Aug 11, 2004 | 9.652 | 9.796 | 9.487 | 9.773 | 321,639 | +0.07(+0.74%) |
Aug 10, 2004 | 9.404 | 9.702 | 9.404 | 9.702 | 314,024 | +0.35(+3.78%) |
Aug 09, 2004 | 9.487 | 9.531 | 9.349 | 9.349 | 735,382 | -0.17(-1.74%) |
Aug 06, 2004 | 9.492 | 9.630 | 9.470 | 9.514 | 245,127 | -0.03(-0.29%) |
Aug 05, 2004 | 9.707 | 9.757 | 9.525 | 9.542 | 419,545 | -0.19(-1.98%) |
Aug 04, 2004 | 9.614 | 9.757 | 9.465 | 9.735 | 409,210 | +0.07(+0.68%) |
Aug 03, 2004 | 9.652 | 9.724 | 9.652 | 9.669 | 265,796 | +0.02(+0.17%) |
Aug 02, 2004 | 9.569 | 9.746 | 9.514 | 9.652 | 191,460 | +0.03(+0.29%) |
Jul 30, 2004 | 9.658 | 9.729 | 9.542 | 9.625 | 217,206 | -0.13(-1.30%) |
Jul 29, 2004 | 9.652 | 9.751 | 9.536 | 9.751 | 224,458 | +0.09(+0.91%) |
Jul 28, 2004 | 9.707 | 9.790 | 9.481 | 9.663 | 259,450 | -0.10(-1.02%) |
Jul 27, 2004 | 9.619 | 9.807 | 9.597 | 9.762 | 294,443 | +0.14(+1.49%) |
Jul 26, 2004 | 9.685 | 9.807 | 9.525 | 9.619 | 250,929 | -0.12(-1.25%) |
Jul 23, 2004 | 9.851 | 9.989 | 9.735 | 9.740 | 173,148 | -0.11(-1.12%) |
Jul 22, 2004 | 9.950 | 10.04 | 9.773 | 9.851 | 335,418 | -0.08(-0.78%) |
Jul 21, 2004 | 10.06 | 10.07 | 9.928 | 9.928 | 580,727 | -0.17(-1.64%) |
Jul 20, 2004 | 10.04 | 10.10 | 9.966 | 10.09 | 235,880 | +0.08(+0.77%) |
Jul 19, 2004 | 9.933 | 10.03 | 9.895 | 10.02 | 142,870 | +0.13(+1.34%) |
Jul 16, 2004 | 9.834 | 10.000 | 9.818 | 9.884 | 325,809 | +0.06(+0.56%) |
Jul 15, 2004 | 9.818 | 10.03 | 9.818 | 9.829 | 223,370 | -0.04(-0.45%) |
Jul 14, 2004 | 9.801 | 9.972 | 9.796 | 9.873 | 155,017 | +0.02(+0.17%) |
Jul 13, 2004 | 9.834 | 9.900 | 9.812 | 9.856 | 186,927 | +0.00(+0.00%) |
Jul 12, 2004 | 9.878 | 9.978 | 9.818 | 9.856 | 193,998 | -0.02(-0.22%) |
Jul 09, 2004 | 9.906 | 10.04 | 9.856 | 9.878 | 145,408 | -0.04(-0.39%) |
Jul 08, 2004 | 9.983 | 10.07 | 9.862 | 9.917 | 345,209 | -0.12(-1.21%) |
Jul 07, 2004 | 9.944 | 10.09 | 9.944 | 10.04 | 247,847 | +0.03(+0.28%) |
Jul 06, 2004 | 10.03 | 10.18 | 9.983 | 10.01 | 239,869 | -0.10(-1.04%) |
Jul 02, 2004 | 9.994 | 10.21 | 9.966 | 10.12 | 277,944 | +0.04(+0.44%) |
Jul 01, 2004 | 10.20 | 10.22 | 10.03 | 10.07 | 270,329 | -0.09(-0.87%) |
Jun 30, 2004 | 10.15 | 10.23 | 10.07 | 10.16 | 314,205 | +0.07(+0.65%) |
Jun 29, 2004 | 10.08 | 10.31 | 10.06 | 10.09 | 303,689 | -0.03(-0.27%) |
Jun 28, 2004 | 10.30 | 10.32 | 10.12 | 10.12 | 491,343 | -0.18(-1.77%) |
Jun 25, 2004 | 10.05 | 10.30 | 10.01 | 10.30 | 902,548 | +0.20(+1.96%) |
Jun 24, 2004 | 10.01 | 10.19 | 10.01 | 10.10 | 348,472 | +0.10(+0.99%) |
Jun 23, 2004 | 9.928 | 10.12 | 9.884 | 10.01 | 377,844 | +0.05(+0.50%) |
Jun 22, 2004 | 9.873 | 9.978 | 9.707 | 9.955 | 363,883 | +0.05(+0.50%) |
Jun 21, 2004 | 9.873 | 9.906 | 9.796 | 9.906 | 185,840 | +0.04(+0.39%) |
Jun 18, 2004 | 9.762 | 9.867 | 9.740 | 9.867 | 265,071 | +0.13(+1.36%) |
Jun 17, 2004 | 9.718 | 9.834 | 9.591 | 9.735 | 209,772 | +0.04(+0.46%) |
Jun 16, 2004 | 9.790 | 9.818 | 9.641 | 9.691 | 299,701 | -0.02(-0.23%) |
Jun 15, 2004 | 9.707 | 9.834 | 9.625 | 9.713 | 342,308 | +0.08(+0.86%) |
Jun 14, 2004 | 9.663 | 9.707 | 9.564 | 9.630 | 259,994 | -0.09(-0.91%) |
Jun 10, 2004 | 9.564 | 9.757 | 9.558 | 9.718 | 323,996 | +0.13(+1.38%) |
Jun 09, 2004 | 9.569 | 9.707 | 9.531 | 9.586 | 308,403 | +0.06(+0.58%) |
Jun 08, 2004 | 9.630 | 9.713 | 9.531 | 9.531 | 310,216 | -0.21(-2.15%) |
Jun 07, 2004 | 9.575 | 9.751 | 9.503 | 9.740 | 310,579 | +0.22(+2.32%) |
Jun 04, 2004 | 9.487 | 9.591 | 9.376 | 9.520 | 340,857 | +0.20(+2.13%) |
Jun 03, 2004 | 9.431 | 9.443 | 9.299 | 9.321 | 291,360 | -0.06(-0.59%) |
Jun 02, 2004 | 9.354 | 9.454 | 9.283 | 9.376 | 188,015 | +0.08(+0.83%) |