Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 9.781 | 9.807 | 9.674 | 9.736 | 6,040,987 | -0.05(-0.47%) |
Sep 29, 2004 | 9.706 | 9.791 | 9.706 | 9.781 | 4,142,809 | +0.01(+0.14%) |
Sep 28, 2004 | 9.659 | 9.788 | 9.612 | 9.767 | 3,269,685 | +0.12(+1.22%) |
Sep 27, 2004 | 9.753 | 9.753 | 9.615 | 9.649 | 4,236,255 | -0.10(-1.05%) |
Sep 24, 2004 | 9.788 | 9.824 | 9.752 | 9.752 | 3,404,769 | -0.03(-0.26%) |
Sep 23, 2004 | 9.832 | 9.848 | 9.770 | 9.777 | 3,047,510 | -0.06(-0.56%) |
Sep 22, 2004 | 9.939 | 9.958 | 9.794 | 9.832 | 3,644,108 | -0.11(-1.15%) |
Sep 21, 2004 | 9.884 | 9.966 | 9.843 | 9.947 | 2,330,131 | +0.10(+0.97%) |
Sep 20, 2004 | 9.848 | 9.896 | 9.800 | 9.851 | 3,073,574 | -0.02(-0.18%) |
Sep 17, 2004 | 9.887 | 9.942 | 9.829 | 9.868 | 3,975,621 | +0.01(+0.06%) |
Sep 16, 2004 | 9.848 | 9.914 | 9.829 | 9.862 | 2,724,260 | +0.04(+0.38%) |
Sep 15, 2004 | 9.942 | 9.964 | 9.808 | 9.824 | 4,651,998 | -0.16(-1.56%) |
Sep 14, 2004 | 10.07 | 10.07 | 9.937 | 9.980 | 2,590,447 | -0.09(-0.91%) |
Sep 13, 2004 | 10.00 | 10.10 | 9.931 | 10.07 | 3,357,410 | +0.05(+0.53%) |
Sep 10, 2004 | 9.859 | 10.03 | 9.832 | 10.02 | 4,533,760 | +0.19(+1.89%) |
Sep 09, 2004 | 9.895 | 9.899 | 9.780 | 9.832 | 3,004,283 | -0.04(-0.40%) |
Sep 08, 2004 | 9.912 | 9.956 | 9.840 | 9.871 | 2,920,054 | -0.07(-0.71%) |
Sep 07, 2004 | 9.837 | 9.970 | 9.837 | 9.942 | 5,416,101 | +0.14(+1.40%) |
Sep 03, 2004 | 9.830 | 9.846 | 9.755 | 9.805 | 3,079,295 | -0.03(-0.26%) |
Sep 02, 2004 | 9.777 | 9.832 | 9.715 | 9.830 | 2,788,148 | +0.07(+0.69%) |
Sep 01, 2004 | 9.796 | 9.852 | 9.673 | 9.763 | 4,001,049 | -0.03(-0.31%) |
Aug 31, 2004 | 9.764 | 9.808 | 9.723 | 9.792 | 2,931,178 | +0.06(+0.61%) |
Aug 30, 2004 | 9.781 | 9.814 | 9.733 | 9.733 | 1,764,364 | -0.05(-0.48%) |
Aug 27, 2004 | 9.840 | 9.841 | 9.712 | 9.780 | 2,095,560 | -0.06(-0.61%) |
Aug 26, 2004 | 9.780 | 9.862 | 9.753 | 9.840 | 2,685,483 | +0.06(+0.61%) |
Aug 25, 2004 | 9.723 | 9.807 | 9.645 | 9.780 | 2,225,877 | +0.06(+0.57%) |
Aug 24, 2004 | 9.737 | 9.805 | 9.659 | 9.725 | 2,146,416 | +0.00(+0.00%) |
Aug 23, 2004 | 9.730 | 9.788 | 9.674 | 9.725 | 3,339,293 | +0.03(+0.36%) |
Aug 20, 2004 | 9.690 | 9.719 | 9.514 | 9.690 | 4,561,412 | -0.02(-0.16%) |
Aug 19, 2004 | 9.756 | 9.829 | 9.637 | 9.706 | 3,233,450 | -0.11(-1.17%) |
Aug 18, 2004 | 9.692 | 9.827 | 9.673 | 9.821 | 2,675,312 | +0.13(+1.33%) |
Aug 17, 2004 | 9.676 | 9.752 | 9.667 | 9.692 | 2,776,705 | +0.06(+0.60%) |
Aug 16, 2004 | 9.486 | 9.674 | 9.465 | 9.634 | 3,317,044 | +0.15(+1.61%) |
Aug 13, 2004 | 9.398 | 9.495 | 9.352 | 9.481 | 3,879,632 | +0.09(+0.94%) |
Aug 12, 2004 | 9.528 | 9.528 | 9.333 | 9.393 | 4,535,349 | -0.13(-1.40%) |
Aug 11, 2004 | 9.536 | 9.557 | 9.428 | 9.527 | 3,175,602 | -0.11(-1.13%) |
Aug 10, 2004 | 9.608 | 9.641 | 9.550 | 9.635 | 3,563,057 | +0.10(+1.06%) |
Aug 09, 2004 | 9.538 | 9.646 | 9.473 | 9.534 | 3,722,934 | +0.02(+0.17%) |
Aug 06, 2004 | 9.580 | 9.607 | 9.459 | 9.519 | 4,991,458 | -0.12(-1.29%) |
Aug 05, 2004 | 9.807 | 9.855 | 9.643 | 9.643 | 3,780,146 | -0.15(-1.53%) |
Aug 04, 2004 | 9.877 | 9.887 | 9.643 | 9.792 | 6,987,851 | -0.07(-0.70%) |
Aug 03, 2004 | 9.840 | 9.966 | 9.800 | 9.862 | 13,951,546 | +0.30(+3.11%) |
Aug 02, 2004 | 9.555 | 9.610 | 9.450 | 9.564 | 5,875,389 | +0.02(+0.16%) |
Jul 30, 2004 | 9.533 | 9.643 | 9.486 | 9.549 | 3,445,772 | -0.01(-0.15%) |
Jul 29, 2004 | 9.462 | 9.612 | 9.439 | 9.563 | 4,191,439 | +0.11(+1.16%) |
Jul 28, 2004 | 9.501 | 9.553 | 9.388 | 9.453 | 5,094,123 | -0.06(-0.58%) |
Jul 27, 2004 | 9.299 | 9.533 | 9.251 | 9.508 | 3,985,792 | +0.21(+2.30%) |
Jul 26, 2004 | 9.357 | 9.388 | 9.215 | 9.294 | 3,630,758 | -0.06(-0.67%) |
Jul 23, 2004 | 9.363 | 9.428 | 9.291 | 9.357 | 3,114,258 | -0.06(-0.63%) |
Jul 22, 2004 | 9.448 | 9.495 | 9.281 | 9.416 | 4,993,365 | -0.09(-0.96%) |
Jul 21, 2004 | 9.619 | 9.737 | 9.508 | 9.508 | 4,982,876 | -0.10(-1.03%) |
Jul 20, 2004 | 9.533 | 9.634 | 9.492 | 9.607 | 3,161,617 | +0.07(+0.71%) |
Jul 19, 2004 | 9.568 | 9.569 | 9.399 | 9.539 | 5,804,191 | -0.10(-1.08%) |
Jul 16, 2004 | 9.627 | 9.667 | 9.564 | 9.643 | 4,207,649 | +0.09(+0.91%) |
Jul 15, 2004 | 9.492 | 9.632 | 9.492 | 9.557 | 4,200,657 | +0.06(+0.60%) |
Jul 14, 2004 | 9.470 | 9.572 | 9.423 | 9.500 | 4,117,699 | -0.03(-0.36%) |
Jul 13, 2004 | 9.534 | 9.674 | 9.495 | 9.534 | 4,879,576 | -0.12(-1.25%) |
Jul 12, 2004 | 9.685 | 9.714 | 9.563 | 9.656 | 1,744,976 | -0.03(-0.29%) |
Jul 09, 2004 | 9.580 | 9.731 | 9.580 | 9.684 | 3,375,210 | +0.13(+1.32%) |
Jul 08, 2004 | 9.766 | 9.770 | 9.558 | 9.558 | 3,942,883 | -0.23(-2.35%) |
Jul 07, 2004 | 9.786 | 9.871 | 9.764 | 9.788 | 5,100,480 | +0.00(+0.02%) |
Jul 06, 2004 | 9.753 | 9.829 | 9.736 | 9.786 | 3,512,519 | -0.05(-0.51%) |
Jul 02, 2004 | 9.813 | 9.874 | 9.731 | 9.837 | 3,320,222 | -0.00(-0.02%) |