Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 10.07 | 10.26 | 9.981 | 9.981 | 31,012 | -0.16(-1.56%) |
Sep 29, 2004 | 10.22 | 10.22 | 10.05 | 10.14 | 23,919 | +0.04(+0.36%) |
Sep 28, 2004 | 10.17 | 10.17 | 10.03 | 10.10 | 19,747 | -0.04(-0.35%) |
Sep 27, 2004 | 10.11 | 10.17 | 10.05 | 10.14 | 43,667 | +0.00(+0.00%) |
Sep 24, 2004 | 10.01 | 10.17 | 10.00 | 10.14 | 36,853 | +0.18(+1.80%) |
Sep 23, 2004 | 10.06 | 10.06 | 9.887 | 9.959 | 26,561 | -0.01(-0.14%) |
Sep 22, 2004 | 9.952 | 10.16 | 9.952 | 9.974 | 76,904 | -0.37(-3.61%) |
Sep 21, 2004 | 10.03 | 10.36 | 10.03 | 10.35 | 37,687 | +0.24(+2.35%) |
Sep 20, 2004 | 10.29 | 10.29 | 10.10 | 10.11 | 39,356 | -0.16(-1.54%) |
Sep 17, 2004 | 10.35 | 10.60 | 10.10 | 10.27 | 95,956 | -0.19(-1.86%) |
Sep 16, 2004 | 10.29 | 10.51 | 10.29 | 10.46 | 30,873 | +0.07(+0.69%) |
Sep 15, 2004 | 10.30 | 10.42 | 10.22 | 10.39 | 22,389 | +0.01(+0.14%) |
Sep 14, 2004 | 10.38 | 10.39 | 10.30 | 10.38 | 14,463 | -0.01(-0.07%) |
Sep 13, 2004 | 10.30 | 10.57 | 10.30 | 10.38 | 23,502 | +0.09(+0.84%) |
Sep 10, 2004 | 10.35 | 10.38 | 10.20 | 10.30 | 21,972 | -0.09(-0.90%) |
Sep 09, 2004 | 10.12 | 10.41 | 9.952 | 10.39 | 60,216 | +0.47(+4.71%) |
Sep 08, 2004 | 9.974 | 10.17 | 9.923 | 9.923 | 31,290 | -0.18(-1.78%) |
Sep 07, 2004 | 10.13 | 10.25 | 10.02 | 10.10 | 30,038 | +0.12(+1.15%) |
Sep 03, 2004 | 10.05 | 10.12 | 9.772 | 9.988 | 36,574 | +0.10(+1.02%) |
Sep 02, 2004 | 9.815 | 9.930 | 9.636 | 9.887 | 46,170 | +0.13(+1.33%) |
Sep 01, 2004 | 9.621 | 10.10 | 9.535 | 9.758 | 61,189 | -0.02(-0.22%) |
Aug 31, 2004 | 9.715 | 9.779 | 9.592 | 9.779 | 25,866 | +0.19(+1.95%) |
Aug 30, 2004 | 9.707 | 9.722 | 9.592 | 9.592 | 13,072 | -0.15(-1.55%) |
Aug 27, 2004 | 9.679 | 9.808 | 9.607 | 9.743 | 54,931 | +0.06(+0.67%) |
Aug 26, 2004 | 9.700 | 9.700 | 9.643 | 9.679 | 15,714 | +0.01(+0.07%) |
Aug 25, 2004 | 9.664 | 9.679 | 9.578 | 9.672 | 29,482 | +0.10(+1.05%) |
Aug 24, 2004 | 9.693 | 9.693 | 9.528 | 9.571 | 21,416 | -0.12(-1.19%) |
Aug 23, 2004 | 9.571 | 9.693 | 9.506 | 9.686 | 62,858 | +0.05(+0.52%) |
Aug 20, 2004 | 9.542 | 9.693 | 9.463 | 9.636 | 75,513 | +0.19(+2.06%) |
Aug 19, 2004 | 9.528 | 9.528 | 9.427 | 9.441 | 37,131 | -0.10(-1.06%) |
Aug 18, 2004 | 9.449 | 9.679 | 9.413 | 9.542 | 44,440 | +0.01(+0.15%) |
Aug 17, 2004 | 9.650 | 9.650 | 9.449 | 9.528 | 36,992 | +0.02(+0.23%) |
Aug 16, 2004 | 9.470 | 9.592 | 9.405 | 9.506 | 14,880 | +0.17(+1.85%) |
Aug 13, 2004 | 9.542 | 9.542 | 9.312 | 9.334 | 9,178 | -0.12(-1.29%) |
Aug 12, 2004 | 9.427 | 9.485 | 9.326 | 9.456 | 44,084 | +0.02(+0.23%) |
Aug 11, 2004 | 9.463 | 9.650 | 9.420 | 9.434 | 57,852 | -0.19(-2.02%) |
Aug 10, 2004 | 9.485 | 9.628 | 9.428 | 9.628 | 36,713 | +0.21(+2.21%) |
Aug 09, 2004 | 9.355 | 9.585 | 9.355 | 9.420 | 45,753 | +0.06(+0.69%) |
Aug 06, 2004 | 9.391 | 9.650 | 9.355 | 9.355 | 54,375 | -0.17(-1.74%) |
Aug 05, 2004 | 9.528 | 9.643 | 9.430 | 9.521 | 36,157 | -0.04(-0.45%) |
Aug 04, 2004 | 9.456 | 9.693 | 9.420 | 9.564 | 25,310 | -0.06(-0.60%) |
Aug 03, 2004 | 9.823 | 9.880 | 9.592 | 9.621 | 21,214 | -0.24(-2.48%) |
Aug 02, 2004 | 9.887 | 9.959 | 9.736 | 9.866 | 22,946 | -0.03(-0.29%) |
Jul 30, 2004 | 9.722 | 9.995 | 9.722 | 9.894 | 22,250 | +0.14(+1.47%) |
Jul 29, 2004 | 9.654 | 9.952 | 9.600 | 9.751 | 33,654 | +0.13(+1.35%) |
Jul 28, 2004 | 9.571 | 9.700 | 9.456 | 9.621 | 20,582 | -0.14(-1.47%) |
Jul 27, 2004 | 9.442 | 9.765 | 9.442 | 9.765 | 25,171 | +0.31(+3.27%) |
Jul 26, 2004 | 9.463 | 9.542 | 9.434 | 9.456 | 62,719 | +0.01(+0.08%) |
Jul 23, 2004 | 9.592 | 9.592 | 9.420 | 9.449 | 67,447 | -0.01(-0.08%) |
Jul 22, 2004 | 9.621 | 9.700 | 9.441 | 9.456 | 63,554 | -0.09(-0.90%) |
Jul 21, 2004 | 9.707 | 9.930 | 9.535 | 9.542 | 61,050 | -0.21(-2.14%) |
Jul 20, 2004 | 9.600 | 9.751 | 9.492 | 9.751 | 87,195 | +0.22(+2.34%) |
Jul 19, 2004 | 9.449 | 9.542 | 9.449 | 9.528 | 50,898 | +0.06(+0.68%) |
Jul 16, 2004 | 9.844 | 10.11 | 9.463 | 9.463 | 37,687 | -0.30(-3.09%) |
Jul 15, 2004 | 9.909 | 9.909 | 9.743 | 9.765 | 22,946 | +0.04(+0.44%) |
Jul 14, 2004 | 9.902 | 9.988 | 9.715 | 9.722 | 28,787 | -0.22(-2.17%) |
Jul 13, 2004 | 9.801 | 10.02 | 9.743 | 9.938 | 110,419 | +0.14(+1.39%) |
Jul 12, 2004 | 9.837 | 10.05 | 9.420 | 9.801 | 44,362 | +0.12(+1.26%) |
Jul 09, 2004 | 9.751 | 9.966 | 9.672 | 9.679 | 61,189 | -0.12(-1.17%) |
Jul 08, 2004 | 10.12 | 10.12 | 9.794 | 9.794 | 78,573 | -0.27(-2.64%) |
Jul 07, 2004 | 10.07 | 10.11 | 9.966 | 10.06 | 60,772 | -0.06(-0.64%) |
Jul 06, 2004 | 10.28 | 10.46 | 10.03 | 10.12 | 49,925 | -0.19(-1.88%) |
Jul 02, 2004 | 10.29 | 10.66 | 10.29 | 10.32 | 22,250 | -0.09(-0.90%) |