Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 9.835 | 9.992 | 9.796 | 9.992 | 185,752 | +0.18(+1.82%) |
Aug 30, 2004 | 9.751 | 9.869 | 9.723 | 9.813 | 151,035 | -0.02(-0.23%) |
Aug 27, 2004 | 9.835 | 9.941 | 9.829 | 9.835 | 113,276 | -0.04(-0.40%) |
Aug 26, 2004 | 9.891 | 9.947 | 9.802 | 9.874 | 209,910 | -0.01(-0.11%) |
Aug 25, 2004 | 9.768 | 9.997 | 9.768 | 9.885 | 232,458 | +0.06(+0.63%) |
Aug 24, 2004 | 9.835 | 9.852 | 9.712 | 9.824 | 175,015 | +0.01(+0.11%) |
Aug 23, 2004 | 9.874 | 9.964 | 9.776 | 9.813 | 234,427 | -0.15(-1.51%) |
Aug 20, 2004 | 9.718 | 9.964 | 9.718 | 9.964 | 144,772 | +0.22(+2.24%) |
Aug 19, 2004 | 9.779 | 9.880 | 9.746 | 9.746 | 149,067 | -0.14(-1.41%) |
Aug 18, 2004 | 9.667 | 9.913 | 9.667 | 9.885 | 159,804 | +0.17(+1.73%) |
Aug 17, 2004 | 9.919 | 9.919 | 9.712 | 9.718 | 254,648 | -0.20(-2.03%) |
Aug 16, 2004 | 9.634 | 9.936 | 9.634 | 9.919 | 153,004 | +0.26(+2.66%) |
Aug 13, 2004 | 9.740 | 9.796 | 9.656 | 9.662 | 117,034 | -0.04(-0.46%) |
Aug 12, 2004 | 9.779 | 9.807 | 9.673 | 9.707 | 263,059 | -0.20(-1.98%) |
Aug 11, 2004 | 9.779 | 9.924 | 9.612 | 9.902 | 317,461 | +0.07(+0.74%) |
Aug 10, 2004 | 9.528 | 9.829 | 9.528 | 9.829 | 309,945 | +0.36(+3.78%) |
Aug 09, 2004 | 9.612 | 9.656 | 9.472 | 9.472 | 725,829 | -0.17(-1.74%) |
Aug 06, 2004 | 9.617 | 9.757 | 9.595 | 9.639 | 241,943 | -0.03(-0.29%) |
Aug 05, 2004 | 9.835 | 9.885 | 9.651 | 9.667 | 414,095 | -0.20(-1.98%) |
Aug 04, 2004 | 9.740 | 9.885 | 9.589 | 9.863 | 403,894 | +0.07(+0.68%) |
Aug 03, 2004 | 9.779 | 9.852 | 9.779 | 9.796 | 262,343 | +0.02(+0.17%) |
Aug 02, 2004 | 9.695 | 9.874 | 9.639 | 9.779 | 188,973 | +0.03(+0.29%) |
Jul 30, 2004 | 9.785 | 9.857 | 9.667 | 9.751 | 214,384 | -0.13(-1.30%) |
Jul 29, 2004 | 9.779 | 9.880 | 9.662 | 9.880 | 221,542 | +0.09(+0.91%) |
Jul 28, 2004 | 9.835 | 9.919 | 9.606 | 9.790 | 256,080 | -0.10(-1.02%) |
Jul 27, 2004 | 9.746 | 9.936 | 9.723 | 9.891 | 290,618 | +0.15(+1.49%) |
Jul 26, 2004 | 9.813 | 9.936 | 9.651 | 9.746 | 247,669 | -0.12(-1.25%) |
Jul 23, 2004 | 9.980 | 10.12 | 9.863 | 9.869 | 170,899 | -0.11(-1.12%) |
Jul 22, 2004 | 10.08 | 10.18 | 9.902 | 9.980 | 331,061 | -0.08(-0.78%) |
Jul 21, 2004 | 10.19 | 10.20 | 10.06 | 10.06 | 573,183 | -0.17(-1.64%) |
Jul 20, 2004 | 10.18 | 10.23 | 10.10 | 10.23 | 232,816 | +0.08(+0.77%) |
Jul 19, 2004 | 10.06 | 10.16 | 10.03 | 10.15 | 141,014 | +0.13(+1.34%) |
Jul 16, 2004 | 9.964 | 10.13 | 9.947 | 10.01 | 321,576 | +0.06(+0.56%) |
Jul 15, 2004 | 9.947 | 10.16 | 9.947 | 9.958 | 220,469 | -0.04(-0.45%) |
Jul 14, 2004 | 9.930 | 10.10 | 9.924 | 10.00 | 153,004 | +0.02(+0.17%) |
Jul 13, 2004 | 9.964 | 10.03 | 9.941 | 9.986 | 184,499 | +0.00(+0.00%) |
Jul 12, 2004 | 10.01 | 10.11 | 9.947 | 9.986 | 191,478 | -0.02(-0.22%) |
Jul 09, 2004 | 10.04 | 10.17 | 9.986 | 10.01 | 143,519 | -0.04(-0.39%) |
Jul 08, 2004 | 10.11 | 10.20 | 9.992 | 10.05 | 340,724 | -0.12(-1.21%) |
Jul 07, 2004 | 10.08 | 10.23 | 10.08 | 10.17 | 244,627 | +0.03(+0.28%) |
Jul 06, 2004 | 10.16 | 10.31 | 10.11 | 10.14 | 236,753 | -0.11(-1.04%) |
Jul 02, 2004 | 10.13 | 10.34 | 10.10 | 10.25 | 274,333 | +0.04(+0.44%) |
Jul 01, 2004 | 10.34 | 10.35 | 10.16 | 10.20 | 266,817 | -0.09(-0.87%) |
Jun 30, 2004 | 10.29 | 10.37 | 10.20 | 10.29 | 310,124 | +0.07(+0.66%) |
Jun 29, 2004 | 10.21 | 10.45 | 10.19 | 10.23 | 299,744 | -0.03(-0.27%) |
Jun 28, 2004 | 10.44 | 10.46 | 10.25 | 10.25 | 484,960 | -0.18(-1.77%) |
Jun 25, 2004 | 10.18 | 10.44 | 10.14 | 10.44 | 890,823 | +0.20(+1.96%) |
Jun 24, 2004 | 10.14 | 10.33 | 10.14 | 10.24 | 343,945 | +0.10(+0.99%) |
Jun 23, 2004 | 10.06 | 10.25 | 10.01 | 10.14 | 372,936 | +0.05(+0.50%) |
Jun 22, 2004 | 10.00 | 10.11 | 9.835 | 10.09 | 359,156 | +0.05(+0.50%) |
Jun 21, 2004 | 10.00 | 10.04 | 9.924 | 10.04 | 183,425 | +0.04(+0.39%) |
Jun 18, 2004 | 9.891 | 9.997 | 9.869 | 9.997 | 261,628 | +0.13(+1.36%) |
Jun 17, 2004 | 9.846 | 9.964 | 9.718 | 9.863 | 207,047 | +0.04(+0.46%) |
Jun 16, 2004 | 9.919 | 9.947 | 9.768 | 9.818 | 295,807 | -0.02(-0.23%) |
Jun 15, 2004 | 9.835 | 9.964 | 9.751 | 9.841 | 337,861 | +0.08(+0.86%) |
Jun 14, 2004 | 9.790 | 9.835 | 9.690 | 9.757 | 256,617 | -0.09(-0.91%) |
Jun 10, 2004 | 9.690 | 9.885 | 9.684 | 9.846 | 319,787 | +0.13(+1.38%) |
Jun 09, 2004 | 9.695 | 9.835 | 9.656 | 9.712 | 304,397 | +0.06(+0.58%) |
Jun 08, 2004 | 9.757 | 9.841 | 9.656 | 9.656 | 306,187 | -0.21(-2.15%) |
Jun 07, 2004 | 9.701 | 9.880 | 9.628 | 9.869 | 306,545 | +0.22(+2.32%) |
Jun 04, 2004 | 9.612 | 9.718 | 9.500 | 9.645 | 336,430 | +0.20(+2.13%) |
Jun 03, 2004 | 9.556 | 9.567 | 9.422 | 9.444 | 287,576 | -0.06(-0.59%) |
Jun 02, 2004 | 9.477 | 9.578 | 9.405 | 9.500 | 185,573 | +0.08(+0.83%) |