Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 10.49 | 10.53 | 10.44 | 10.50 | 494,699 | -0.02(-0.16%) |
Sep 29, 2004 | 10.37 | 10.52 | 10.34 | 10.52 | 550,999 | +0.18(+1.75%) |
Sep 28, 2004 | 10.12 | 10.41 | 10.10 | 10.34 | 422,162 | +0.18(+1.73%) |
Sep 27, 2004 | 10.18 | 10.22 | 10.12 | 10.16 | 974,396 | -0.05(-0.44%) |
Sep 24, 2004 | 10.14 | 10.26 | 10.12 | 10.21 | 310,268 | +0.11(+1.12%) |
Sep 23, 2004 | 10.18 | 10.20 | 10.06 | 10.10 | 493,110 | +0.01(+0.06%) |
Sep 22, 2004 | 10.24 | 10.24 | 10.00 | 10.09 | 1,807,602 | -0.14(-1.33%) |
Sep 21, 2004 | 10.20 | 10.27 | 10.10 | 10.23 | 350,331 | +0.03(+0.34%) |
Sep 20, 2004 | 10.33 | 10.33 | 10.16 | 10.19 | 674,012 | +0.05(+0.49%) |
Sep 17, 2004 | 10.09 | 10.19 | 10.05 | 10.14 | 357,214 | +0.14(+1.42%) |
Sep 16, 2004 | 9.910 | 10.02 | 9.825 | 10.00 | 514,818 | +0.22(+2.20%) |
Sep 15, 2004 | 9.802 | 9.876 | 9.751 | 9.785 | 849,089 | +0.04(+0.41%) |
Sep 14, 2004 | 9.564 | 9.746 | 9.542 | 9.746 | 311,679 | +0.20(+2.08%) |
Sep 13, 2004 | 9.615 | 9.712 | 9.547 | 9.547 | 481,286 | -0.03(-0.35%) |
Sep 10, 2004 | 9.678 | 9.678 | 9.581 | 9.581 | 1,348,906 | -0.15(-1.51%) |
Sep 09, 2004 | 9.768 | 9.774 | 9.593 | 9.729 | 674,894 | -0.02(-0.17%) |
Sep 08, 2004 | 9.853 | 9.875 | 9.746 | 9.746 | 1,221,834 | -0.09(-0.92%) |
Sep 07, 2004 | 9.717 | 9.848 | 9.689 | 9.836 | 203,668 | +0.24(+2.48%) |
Sep 03, 2004 | 9.644 | 9.700 | 9.587 | 9.598 | 570,413 | -0.03(-0.35%) |
Sep 02, 2004 | 9.496 | 9.655 | 9.491 | 9.632 | 505,288 | +0.06(+0.65%) |
Sep 01, 2004 | 9.615 | 9.678 | 9.474 | 9.570 | 763,845 | -0.07(-0.76%) |
Aug 31, 2004 | 9.610 | 9.661 | 9.542 | 9.644 | 2,827,533 | +0.07(+0.77%) |
Aug 30, 2004 | 9.451 | 9.570 | 9.349 | 9.570 | 188,490 | +0.14(+1.44%) |
Aug 27, 2004 | 9.491 | 9.508 | 9.434 | 9.434 | 511,818 | +0.02(+0.18%) |
Aug 26, 2004 | 9.508 | 9.564 | 9.406 | 9.417 | 242,672 | -0.20(-2.06%) |
Aug 25, 2004 | 9.570 | 9.666 | 9.491 | 9.615 | 533,173 | +0.08(+0.89%) |
Aug 24, 2004 | 9.689 | 9.887 | 9.491 | 9.530 | 530,350 | -0.02(-0.24%) |
Aug 23, 2004 | 9.689 | 9.689 | 9.530 | 9.553 | 707,898 | -0.16(-1.63%) |
Aug 20, 2004 | 9.683 | 9.757 | 9.604 | 9.712 | 577,119 | +0.15(+1.60%) |
Aug 19, 2004 | 9.632 | 9.683 | 9.479 | 9.559 | 408,219 | +0.07(+0.72%) |
Aug 18, 2004 | 9.173 | 9.513 | 9.156 | 9.491 | 1,152,474 | +0.27(+2.95%) |
Aug 17, 2004 | 9.156 | 9.236 | 9.134 | 9.219 | 719,369 | +0.14(+1.50%) |
Aug 16, 2004 | 8.867 | 9.088 | 8.862 | 9.083 | 556,293 | +0.22(+2.43%) |
Aug 13, 2004 | 8.958 | 8.969 | 8.867 | 8.867 | 108,187 | -0.07(-0.82%) |
Aug 12, 2004 | 8.952 | 8.964 | 8.884 | 8.941 | 478,462 | +0.10(+1.09%) |
Aug 11, 2004 | 8.879 | 8.907 | 8.799 | 8.845 | 748,667 | -0.07(-0.83%) |
Aug 10, 2004 | 8.765 | 8.918 | 8.765 | 8.918 | 303,384 | +0.23(+2.61%) |
Aug 09, 2004 | 8.754 | 8.754 | 8.669 | 8.692 | 266,498 | -0.07(-0.84%) |
Aug 06, 2004 | 8.533 | 8.771 | 8.533 | 8.765 | 568,648 | +0.24(+2.79%) |
Aug 05, 2004 | 8.788 | 8.918 | 8.527 | 8.527 | 352,272 | -0.35(-3.90%) |
Aug 04, 2004 | 8.862 | 8.958 | 8.811 | 8.873 | 2,228,176 | -0.04(-0.45%) |
Aug 03, 2004 | 8.884 | 8.947 | 8.884 | 8.913 | 337,447 | +0.02(+0.19%) |
Aug 02, 2004 | 8.805 | 8.952 | 8.782 | 8.896 | 1,787,835 | -0.03(-0.32%) |
Jul 30, 2004 | 8.884 | 9.054 | 8.884 | 8.924 | 131,484 | +0.03(+0.38%) |
Jul 29, 2004 | 8.890 | 8.924 | 8.805 | 8.890 | 286,265 | +0.05(+0.58%) |
Jul 28, 2004 | 8.618 | 8.839 | 8.618 | 8.839 | 289,618 | +0.22(+2.56%) |
Jul 27, 2004 | 8.533 | 8.646 | 8.448 | 8.618 | 607,652 | +0.19(+2.29%) |
Jul 26, 2004 | 8.624 | 8.669 | 8.346 | 8.425 | 367,097 | -0.11(-1.26%) |
Jul 23, 2004 | 8.584 | 8.726 | 8.510 | 8.533 | 210,198 | -0.08(-0.92%) |
Jul 22, 2004 | 8.680 | 8.731 | 8.550 | 8.612 | 580,296 | -0.17(-1.94%) |
Jul 21, 2004 | 9.020 | 9.020 | 8.743 | 8.782 | 650,539 | -0.24(-2.64%) |
Jul 20, 2004 | 8.952 | 9.043 | 8.924 | 9.020 | 678,777 | +0.05(+0.51%) |
Jul 19, 2004 | 9.134 | 9.145 | 8.952 | 8.975 | 792,789 | -0.14(-1.55%) |
Jul 16, 2004 | 9.083 | 9.179 | 9.037 | 9.117 | 725,723 | +0.24(+2.75%) |
Jul 15, 2004 | 8.777 | 8.958 | 8.771 | 8.873 | 466,284 | +0.21(+2.42%) |
Jul 14, 2004 | 8.601 | 8.788 | 8.584 | 8.663 | 649,480 | +0.06(+0.72%) |
Jul 13, 2004 | 8.590 | 8.624 | 8.516 | 8.601 | 221,317 | +0.01(+0.07%) |
Jul 12, 2004 | 8.437 | 8.601 | 8.425 | 8.595 | 214,610 | +0.20(+2.36%) |
Jul 09, 2004 | 8.363 | 8.425 | 8.340 | 8.397 | 214,434 | +0.08(+1.02%) |
Jul 08, 2004 | 8.420 | 8.454 | 8.295 | 8.312 | 1,271,604 | -0.14(-1.61%) |
Jul 07, 2004 | 8.397 | 8.499 | 8.357 | 8.448 | 232,436 | +0.07(+0.81%) |
Jul 06, 2004 | 8.488 | 8.516 | 8.363 | 8.380 | 694,308 | -0.19(-2.25%) |
Jul 02, 2004 | 8.499 | 8.601 | 8.499 | 8.573 | 304,267 | +0.13(+1.54%) |