Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 9.782 | 9.808 | 9.675 | 9.737 | 6,040,379 | -0.05(-0.47%) |
Sep 29, 2004 | 9.707 | 9.792 | 9.707 | 9.782 | 4,142,392 | +0.01(+0.14%) |
Sep 28, 2004 | 9.660 | 9.789 | 9.613 | 9.768 | 3,269,356 | +0.12(+1.22%) |
Sep 27, 2004 | 9.754 | 9.754 | 9.616 | 9.650 | 4,235,829 | -0.10(-1.05%) |
Sep 24, 2004 | 9.789 | 9.825 | 9.753 | 9.753 | 3,404,427 | -0.03(-0.26%) |
Sep 23, 2004 | 9.833 | 9.849 | 9.771 | 9.778 | 3,047,204 | -0.06(-0.56%) |
Sep 22, 2004 | 9.940 | 9.959 | 9.795 | 9.833 | 3,643,741 | -0.11(-1.15%) |
Sep 21, 2004 | 9.885 | 9.967 | 9.844 | 9.948 | 2,329,897 | +0.10(+0.97%) |
Sep 20, 2004 | 9.849 | 9.897 | 9.801 | 9.852 | 3,073,264 | -0.02(-0.18%) |
Sep 17, 2004 | 9.888 | 9.943 | 9.830 | 9.869 | 3,975,221 | +0.01(+0.06%) |
Sep 16, 2004 | 9.849 | 9.915 | 9.830 | 9.863 | 2,723,986 | +0.04(+0.38%) |
Sep 15, 2004 | 9.943 | 9.965 | 9.809 | 9.825 | 4,651,531 | -0.16(-1.56%) |
Sep 14, 2004 | 10.07 | 10.07 | 9.938 | 9.981 | 2,590,187 | -0.09(-0.91%) |
Sep 13, 2004 | 10.01 | 10.11 | 9.932 | 10.07 | 3,357,073 | +0.05(+0.53%) |
Sep 10, 2004 | 9.860 | 10.03 | 9.833 | 10.02 | 4,533,304 | +0.19(+1.89%) |
Sep 09, 2004 | 9.896 | 9.900 | 9.781 | 9.833 | 3,003,981 | -0.04(-0.40%) |
Sep 08, 2004 | 9.913 | 9.957 | 9.841 | 9.872 | 2,919,760 | -0.07(-0.71%) |
Sep 07, 2004 | 9.838 | 9.971 | 9.838 | 9.943 | 5,415,556 | +0.14(+1.40%) |
Sep 03, 2004 | 9.831 | 9.847 | 9.756 | 9.806 | 3,078,985 | -0.03(-0.26%) |
Sep 02, 2004 | 9.778 | 9.833 | 9.716 | 9.831 | 2,787,867 | +0.07(+0.69%) |
Sep 01, 2004 | 9.797 | 9.853 | 9.674 | 9.764 | 4,000,647 | -0.03(-0.31%) |
Aug 31, 2004 | 9.765 | 9.809 | 9.724 | 9.793 | 2,930,884 | +0.06(+0.61%) |
Aug 30, 2004 | 9.782 | 9.815 | 9.734 | 9.734 | 1,764,187 | -0.05(-0.48%) |
Aug 27, 2004 | 9.841 | 9.842 | 9.713 | 9.781 | 2,095,350 | -0.06(-0.61%) |
Aug 26, 2004 | 9.781 | 9.863 | 9.754 | 9.841 | 2,685,213 | +0.06(+0.61%) |
Aug 25, 2004 | 9.724 | 9.808 | 9.646 | 9.781 | 2,225,654 | +0.06(+0.57%) |
Aug 24, 2004 | 9.738 | 9.806 | 9.660 | 9.726 | 2,146,200 | +0.00(+0.00%) |
Aug 23, 2004 | 9.731 | 9.789 | 9.675 | 9.726 | 3,338,957 | +0.03(+0.36%) |
Aug 20, 2004 | 9.691 | 9.720 | 9.515 | 9.691 | 4,560,953 | -0.02(-0.16%) |
Aug 19, 2004 | 9.757 | 9.830 | 9.638 | 9.707 | 3,233,125 | -0.11(-1.17%) |
Aug 18, 2004 | 9.693 | 9.828 | 9.674 | 9.822 | 2,675,043 | +0.13(+1.33%) |
Aug 17, 2004 | 9.677 | 9.753 | 9.668 | 9.693 | 2,776,426 | +0.06(+0.60%) |
Aug 16, 2004 | 9.487 | 9.675 | 9.466 | 9.635 | 3,316,710 | +0.15(+1.61%) |
Aug 13, 2004 | 9.399 | 9.496 | 9.353 | 9.482 | 3,879,242 | +0.09(+0.94%) |
Aug 12, 2004 | 9.529 | 9.529 | 9.334 | 9.394 | 4,534,893 | -0.13(-1.40%) |
Aug 11, 2004 | 9.537 | 9.557 | 9.428 | 9.528 | 3,175,283 | -0.11(-1.13%) |
Aug 10, 2004 | 9.609 | 9.642 | 9.551 | 9.636 | 3,562,698 | +0.10(+1.06%) |
Aug 09, 2004 | 9.539 | 9.647 | 9.474 | 9.535 | 3,722,559 | +0.02(+0.17%) |
Aug 06, 2004 | 9.581 | 9.608 | 9.460 | 9.520 | 4,990,956 | -0.12(-1.29%) |
Aug 05, 2004 | 9.808 | 9.856 | 9.644 | 9.644 | 3,779,766 | -0.15(-1.53%) |
Aug 04, 2004 | 9.878 | 9.888 | 9.644 | 9.793 | 6,987,148 | -0.07(-0.70%) |
Aug 03, 2004 | 9.841 | 9.967 | 9.801 | 9.863 | 13,950,143 | +0.30(+3.11%) |
Aug 02, 2004 | 9.556 | 9.611 | 9.450 | 9.565 | 5,874,798 | +0.02(+0.16%) |
Jul 30, 2004 | 9.534 | 9.644 | 9.487 | 9.550 | 3,445,425 | -0.01(-0.15%) |
Jul 29, 2004 | 9.463 | 9.613 | 9.439 | 9.564 | 4,191,017 | +0.11(+1.16%) |
Jul 28, 2004 | 9.502 | 9.554 | 9.389 | 9.454 | 5,093,610 | -0.06(-0.58%) |
Jul 27, 2004 | 9.299 | 9.534 | 9.252 | 9.509 | 3,985,392 | +0.21(+2.30%) |
Jul 26, 2004 | 9.358 | 9.389 | 9.216 | 9.295 | 3,630,393 | -0.06(-0.67%) |
Jul 23, 2004 | 9.364 | 9.428 | 9.292 | 9.358 | 3,113,945 | -0.06(-0.63%) |
Jul 22, 2004 | 9.449 | 9.496 | 9.282 | 9.417 | 4,992,863 | -0.09(-0.96%) |
Jul 21, 2004 | 9.620 | 9.738 | 9.509 | 9.509 | 4,982,375 | -0.10(-1.03%) |
Jul 20, 2004 | 9.534 | 9.635 | 9.493 | 9.608 | 3,161,299 | +0.07(+0.71%) |
Jul 19, 2004 | 9.568 | 9.570 | 9.400 | 9.540 | 5,803,608 | -0.10(-1.08%) |
Jul 16, 2004 | 9.628 | 9.668 | 9.565 | 9.644 | 4,207,226 | +0.09(+0.91%) |
Jul 15, 2004 | 9.493 | 9.633 | 9.493 | 9.557 | 4,200,234 | +0.06(+0.60%) |
Jul 14, 2004 | 9.471 | 9.573 | 9.424 | 9.501 | 4,117,284 | -0.03(-0.36%) |
Jul 13, 2004 | 9.535 | 9.675 | 9.496 | 9.535 | 4,879,086 | -0.12(-1.25%) |
Jul 12, 2004 | 9.686 | 9.715 | 9.564 | 9.657 | 1,744,800 | -0.03(-0.29%) |
Jul 09, 2004 | 9.581 | 9.732 | 9.581 | 9.685 | 3,374,870 | +0.13(+1.32%) |
Jul 08, 2004 | 9.767 | 9.771 | 9.559 | 9.559 | 3,942,487 | -0.23(-2.35%) |
Jul 07, 2004 | 9.787 | 9.872 | 9.765 | 9.789 | 5,099,967 | +0.00(+0.02%) |
Jul 06, 2004 | 9.754 | 9.830 | 9.737 | 9.787 | 3,512,166 | -0.05(-0.51%) |
Jul 02, 2004 | 9.814 | 9.875 | 9.732 | 9.838 | 3,319,888 | -0.00(-0.02%) |