Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 9.857 | 9.875 | 9.790 | 9.794 | 172,472 | -0.05(-0.50%) |
Sep 29, 2004 | 9.897 | 9.902 | 9.808 | 9.844 | 171,354 | +0.00(+0.05%) |
Sep 28, 2004 | 9.794 | 9.897 | 9.794 | 9.839 | 206,027 | +0.00(+0.05%) |
Sep 27, 2004 | 9.978 | 10.05 | 9.794 | 9.835 | 246,740 | -0.16(-1.61%) |
Sep 24, 2004 | 9.879 | 10.05 | 9.835 | 9.996 | 140,707 | +0.11(+1.09%) |
Sep 23, 2004 | 9.777 | 9.933 | 9.777 | 9.888 | 240,029 | +0.09(+0.91%) |
Sep 22, 2004 | 9.790 | 9.835 | 9.732 | 9.799 | 193,052 | +0.01(+0.09%) |
Sep 21, 2004 | 9.647 | 9.790 | 9.647 | 9.790 | 187,013 | +0.08(+0.78%) |
Sep 20, 2004 | 9.642 | 9.714 | 9.633 | 9.714 | 121,245 | +0.04(+0.46%) |
Sep 17, 2004 | 9.678 | 9.700 | 9.656 | 9.669 | 134,219 | +0.04(+0.37%) |
Sep 16, 2004 | 9.625 | 9.700 | 9.589 | 9.633 | 133,996 | +0.01(+0.09%) |
Sep 15, 2004 | 9.589 | 9.647 | 9.549 | 9.625 | 160,616 | +0.06(+0.65%) |
Sep 14, 2004 | 9.589 | 9.589 | 9.508 | 9.562 | 155,471 | -0.03(-0.28%) |
Sep 13, 2004 | 9.571 | 9.633 | 9.504 | 9.589 | 160,169 | +0.01(+0.14%) |
Sep 10, 2004 | 9.736 | 9.736 | 9.410 | 9.575 | 291,928 | -0.09(-0.93%) |
Sep 09, 2004 | 9.566 | 9.705 | 9.566 | 9.665 | 242,266 | +0.10(+1.08%) |
Sep 08, 2004 | 9.553 | 9.611 | 9.544 | 9.562 | 128,179 | -0.03(-0.28%) |
Sep 07, 2004 | 9.566 | 9.593 | 9.455 | 9.589 | 172,472 | +0.11(+1.18%) |
Sep 03, 2004 | 9.499 | 9.544 | 9.464 | 9.477 | 131,759 | -0.02(-0.24%) |
Sep 02, 2004 | 9.423 | 9.544 | 9.365 | 9.499 | 228,173 | +0.13(+1.34%) |
Sep 01, 2004 | 9.428 | 9.428 | 9.276 | 9.374 | 195,066 | -0.02(-0.19%) |
Aug 31, 2004 | 9.410 | 9.423 | 9.321 | 9.392 | 161,063 | -0.03(-0.33%) |
Aug 30, 2004 | 9.374 | 9.432 | 9.280 | 9.423 | 159,945 | +0.09(+1.01%) |
Aug 27, 2004 | 9.253 | 9.383 | 9.253 | 9.329 | 148,984 | +0.04(+0.38%) |
Aug 26, 2004 | 9.414 | 9.414 | 9.186 | 9.294 | 241,148 | -0.04(-0.48%) |
Aug 25, 2004 | 9.388 | 9.397 | 9.231 | 9.338 | 201,329 | -0.02(-0.19%) |
Aug 24, 2004 | 9.209 | 9.356 | 9.169 | 9.356 | 210,501 | +0.09(+1.01%) |
Aug 23, 2004 | 9.388 | 9.388 | 9.164 | 9.262 | 223,923 | -0.08(-0.81%) |
Aug 20, 2004 | 9.370 | 9.374 | 9.280 | 9.338 | 160,616 | +0.00(+0.05%) |
Aug 19, 2004 | 9.173 | 9.334 | 9.137 | 9.334 | 236,450 | +0.12(+1.31%) |
Aug 18, 2004 | 9.280 | 9.356 | 9.177 | 9.213 | 213,856 | -0.07(-0.72%) |
Aug 17, 2004 | 9.298 | 9.388 | 9.169 | 9.280 | 229,963 | -0.08(-0.81%) |
Aug 16, 2004 | 9.531 | 9.544 | 9.276 | 9.356 | 290,138 | -0.06(-0.66%) |
Aug 13, 2004 | 9.388 | 9.490 | 9.347 | 9.419 | 175,156 | +0.06(+0.67%) |
Aug 12, 2004 | 9.280 | 9.459 | 9.280 | 9.356 | 201,329 | +0.08(+0.82%) |
Aug 11, 2004 | 9.209 | 9.312 | 9.173 | 9.280 | 170,459 | +0.02(+0.24%) |
Aug 10, 2004 | 9.231 | 9.321 | 9.164 | 9.258 | 299,534 | -0.02(-0.19%) |
Aug 09, 2004 | 9.209 | 9.298 | 9.057 | 9.276 | 272,242 | +0.08(+0.83%) |
Aug 06, 2004 | 9.410 | 9.410 | 9.133 | 9.200 | 202,672 | -0.10(-1.06%) |
Aug 05, 2004 | 9.200 | 9.298 | 9.101 | 9.298 | 501,311 | -0.34(-3.48%) |
Aug 04, 2004 | 9.544 | 9.718 | 9.477 | 9.633 | 541,577 | +0.05(+0.56%) |
Aug 03, 2004 | 9.182 | 9.723 | 9.128 | 9.580 | 638,439 | +0.40(+4.33%) |
Aug 02, 2004 | 9.164 | 9.267 | 8.945 | 9.182 | 721,655 | -0.04(-0.39%) |
Jul 30, 2004 | 9.388 | 9.611 | 8.762 | 9.218 | 1,202,610 | -0.53(-5.46%) |
Jul 29, 2004 | 10.37 | 10.42 | 9.611 | 9.750 | 910,458 | -0.84(-7.94%) |
Jul 28, 2004 | 10.54 | 10.62 | 10.48 | 10.59 | 74,939 | +0.05(+0.51%) |
Jul 27, 2004 | 10.44 | 10.57 | 10.42 | 10.54 | 115,652 | +0.15(+1.46%) |
Jul 26, 2004 | 10.52 | 10.57 | 10.37 | 10.38 | 145,628 | -0.13(-1.19%) |
Jul 23, 2004 | 10.60 | 10.67 | 10.39 | 10.51 | 167,998 | -0.05(-0.47%) |
Jul 22, 2004 | 10.86 | 10.89 | 10.56 | 10.56 | 213,633 | -0.28(-2.60%) |
Jul 21, 2004 | 10.84 | 10.89 | 10.77 | 10.84 | 104,467 | +0.00(+0.04%) |
Jul 20, 2004 | 10.71 | 10.86 | 10.71 | 10.84 | 116,100 | +0.11(+1.00%) |
Jul 19, 2004 | 10.78 | 10.82 | 10.73 | 10.73 | 108,718 | -0.06(-0.54%) |
Jul 16, 2004 | 10.76 | 10.83 | 10.75 | 10.79 | 84,782 | +0.04(+0.33%) |
Jul 15, 2004 | 10.69 | 10.78 | 10.69 | 10.75 | 116,547 | +0.04(+0.42%) |
Jul 14, 2004 | 10.72 | 10.76 | 10.64 | 10.71 | 145,404 | +0.06(+0.55%) |
Jul 13, 2004 | 10.65 | 10.80 | 10.64 | 10.65 | 153,905 | -0.02(-0.21%) |
Jul 12, 2004 | 10.77 | 10.81 | 10.64 | 10.67 | 127,061 | -0.10(-0.91%) |
Jul 09, 2004 | 10.75 | 10.77 | 10.67 | 10.77 | 96,190 | +0.08(+0.71%) |
Jul 08, 2004 | 10.76 | 10.77 | 10.64 | 10.69 | 123,034 | -0.07(-0.62%) |
Jul 07, 2004 | 10.72 | 10.76 | 10.68 | 10.76 | 129,522 | +0.07(+0.67%) |
Jul 06, 2004 | 10.70 | 10.73 | 10.62 | 10.69 | 184,328 | +0.08(+0.72%) |
Jul 02, 2004 | 10.54 | 10.65 | 10.51 | 10.61 | 131,311 | +0.10(+0.93%) |