Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 9.394 | 9.420 | 9.388 | 9.420 | 83,425 | +0.03(+0.35%) |
Oct 28, 2004 | 9.368 | 9.388 | 9.355 | 9.388 | 95,585 | +0.03(+0.35%) |
Oct 27, 2004 | 9.375 | 9.388 | 9.342 | 9.355 | 97,740 | +0.01(+0.07%) |
Oct 26, 2004 | 9.381 | 9.394 | 9.336 | 9.349 | 93,584 | -0.01(-0.07%) |
Oct 25, 2004 | 9.362 | 9.401 | 9.342 | 9.355 | 217,029 | -0.02(-0.21%) |
Oct 22, 2004 | 9.362 | 9.388 | 9.362 | 9.375 | 90,505 | +0.00(+0.00%) |
Oct 21, 2004 | 9.427 | 9.433 | 9.375 | 9.375 | 60,029 | -0.04(-0.41%) |
Oct 20, 2004 | 9.388 | 9.427 | 9.381 | 9.414 | 76,345 | +0.01(+0.07%) |
Oct 19, 2004 | 9.375 | 9.407 | 9.362 | 9.407 | 77,576 | +0.04(+0.42%) |
Oct 18, 2004 | 9.388 | 9.401 | 9.362 | 9.368 | 105,436 | -0.01(-0.14%) |
Oct 15, 2004 | 9.388 | 9.394 | 9.349 | 9.381 | 142,993 | -0.01(-0.07%) |
Oct 14, 2004 | 9.368 | 9.394 | 9.342 | 9.388 | 82,194 | +0.00(+0.00%) |
Oct 13, 2004 | 9.362 | 9.407 | 9.349 | 9.388 | 117,442 | -0.04(-0.41%) |
Oct 12, 2004 | 9.440 | 9.446 | 9.394 | 9.427 | 77,730 | +0.01(+0.07%) |
Oct 11, 2004 | 9.401 | 9.427 | 9.394 | 9.420 | 21,702 | +0.01(+0.07%) |
Oct 08, 2004 | 9.375 | 9.420 | 9.375 | 9.414 | 79,269 | +0.06(+0.62%) |
Oct 07, 2004 | 9.349 | 9.420 | 9.349 | 9.355 | 108,052 | -0.01(-0.07%) |
Oct 06, 2004 | 9.388 | 9.394 | 9.355 | 9.362 | 69,264 | -0.03(-0.28%) |
Oct 05, 2004 | 9.342 | 9.388 | 9.310 | 9.388 | 75,267 | +0.10(+1.05%) |
Oct 04, 2004 | 9.342 | 9.355 | 9.290 | 9.290 | 116,056 | -0.07(-0.76%) |
Oct 01, 2004 | 9.453 | 9.453 | 9.323 | 9.362 | 100,972 | +0.00(+0.00%) |
Sep 30, 2004 | 9.433 | 9.433 | 9.362 | 9.362 | 86,042 | -0.07(-0.76%) |
Sep 29, 2004 | 9.420 | 9.440 | 9.368 | 9.433 | 94,045 | +0.05(+0.48%) |
Sep 28, 2004 | 9.388 | 9.414 | 9.362 | 9.388 | 120,982 | +0.01(+0.14%) |
Sep 27, 2004 | 9.355 | 9.375 | 9.329 | 9.375 | 86,503 | +0.03(+0.28%) |
Sep 24, 2004 | 9.342 | 9.349 | 9.303 | 9.349 | 147,764 | +0.04(+0.42%) |
Sep 23, 2004 | 9.329 | 9.342 | 9.297 | 9.310 | 125,292 | -0.01(-0.07%) |
Sep 22, 2004 | 9.342 | 9.342 | 9.297 | 9.316 | 122,983 | -0.03(-0.28%) |
Sep 21, 2004 | 9.388 | 9.388 | 9.290 | 9.342 | 143,608 | -0.01(-0.14%) |
Sep 20, 2004 | 9.420 | 9.440 | 9.336 | 9.355 | 111,439 | -0.05(-0.55%) |
Sep 17, 2004 | 9.433 | 9.466 | 9.407 | 9.407 | 143,146 | -0.03(-0.28%) |
Sep 16, 2004 | 9.414 | 9.466 | 9.414 | 9.433 | 71,111 | +0.01(+0.07%) |
Sep 15, 2004 | 9.472 | 9.472 | 9.420 | 9.427 | 69,418 | +0.01(+0.07%) |
Sep 14, 2004 | 9.453 | 9.485 | 9.407 | 9.420 | 102,665 | +0.01(+0.14%) |
Sep 13, 2004 | 9.440 | 9.453 | 9.388 | 9.407 | 102,973 | -0.06(-0.62%) |
Sep 10, 2004 | 9.466 | 9.479 | 9.414 | 9.466 | 90,813 | +0.07(+0.76%) |
Sep 09, 2004 | 9.388 | 9.427 | 9.362 | 9.394 | 40,019 | +0.03(+0.28%) |
Sep 08, 2004 | 9.355 | 9.394 | 9.310 | 9.368 | 62,953 | +0.01(+0.14%) |
Sep 07, 2004 | 9.336 | 9.368 | 9.290 | 9.355 | 83,887 | +0.06(+0.70%) |
Sep 03, 2004 | 9.290 | 9.355 | 9.258 | 9.290 | 132,064 | -0.05(-0.56%) |
Sep 02, 2004 | 9.355 | 9.368 | 9.297 | 9.342 | 62,030 | -0.01(-0.07%) |
Sep 01, 2004 | 9.310 | 9.349 | 9.290 | 9.349 | 68,495 | +0.05(+0.49%) |
Aug 31, 2004 | 9.277 | 9.303 | 9.271 | 9.303 | 83,271 | +0.05(+0.56%) |
Aug 30, 2004 | 9.277 | 9.284 | 9.225 | 9.251 | 124,830 | -0.04(-0.42%) |
Aug 27, 2004 | 9.394 | 9.394 | 9.290 | 9.290 | 66,647 | -0.03(-0.35%) |
Aug 26, 2004 | 9.225 | 9.394 | 9.225 | 9.323 | 103,127 | +0.08(+0.84%) |
Aug 25, 2004 | 9.245 | 9.258 | 9.219 | 9.245 | 42,790 | +0.00(+0.00%) |
Aug 24, 2004 | 9.200 | 9.258 | 9.193 | 9.245 | 69,264 | +0.03(+0.35%) |
Aug 23, 2004 | 9.180 | 9.212 | 9.161 | 9.212 | 53,718 | +0.01(+0.14%) |
Aug 20, 2004 | 9.193 | 9.200 | 9.148 | 9.200 | 92,660 | +0.01(+0.07%) |
Aug 19, 2004 | 9.193 | 9.212 | 9.154 | 9.193 | 103,281 | +0.01(+0.07%) |
Aug 18, 2004 | 9.174 | 9.193 | 9.109 | 9.187 | 84,502 | +0.07(+0.78%) |
Aug 17, 2004 | 9.154 | 9.174 | 9.102 | 9.115 | 140,530 | -0.02(-0.21%) |
Aug 16, 2004 | 9.115 | 9.135 | 9.083 | 9.135 | 78,038 | +0.03(+0.36%) |
Aug 13, 2004 | 9.076 | 9.122 | 9.076 | 9.102 | 61,260 | +0.03(+0.29%) |
Aug 12, 2004 | 9.031 | 9.089 | 9.024 | 9.076 | 117,288 | +0.03(+0.36%) |
Aug 11, 2004 | 9.057 | 9.096 | 8.998 | 9.044 | 145,917 | -0.06(-0.71%) |
Aug 10, 2004 | 9.083 | 9.128 | 9.063 | 9.109 | 70,649 | +0.01(+0.14%) |
Aug 09, 2004 | 9.102 | 9.154 | 9.096 | 9.096 | 84,810 | -0.01(-0.07%) |
Aug 06, 2004 | 9.063 | 9.141 | 9.063 | 9.102 | 81,270 | +0.06(+0.72%) |
Aug 05, 2004 | 9.076 | 9.089 | 9.031 | 9.037 | 51,871 | -0.02(-0.22%) |
Aug 04, 2004 | 9.057 | 9.096 | 9.024 | 9.057 | 61,722 | +0.03(+0.29%) |
Aug 03, 2004 | 9.005 | 9.063 | 9.005 | 9.031 | 74,651 | +0.03(+0.29%) |