Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 9.713 | 9.868 | 9.674 | 9.868 | 188,084 | +0.18(+1.82%) |
Aug 30, 2004 | 9.630 | 9.746 | 9.603 | 9.691 | 152,932 | -0.02(-0.23%) |
Aug 27, 2004 | 9.713 | 9.818 | 9.708 | 9.713 | 114,699 | -0.04(-0.40%) |
Aug 26, 2004 | 9.768 | 9.823 | 9.680 | 9.752 | 212,546 | -0.01(-0.11%) |
Aug 25, 2004 | 9.647 | 9.873 | 9.647 | 9.763 | 235,378 | +0.06(+0.63%) |
Aug 24, 2004 | 9.713 | 9.730 | 9.592 | 9.702 | 177,212 | +0.01(+0.11%) |
Aug 23, 2004 | 9.752 | 9.840 | 9.655 | 9.691 | 237,371 | -0.15(-1.51%) |
Aug 20, 2004 | 9.597 | 9.840 | 9.597 | 9.840 | 146,590 | +0.22(+2.24%) |
Aug 19, 2004 | 9.658 | 9.757 | 9.625 | 9.625 | 150,939 | -0.14(-1.41%) |
Aug 18, 2004 | 9.547 | 9.790 | 9.547 | 9.763 | 161,811 | +0.17(+1.73%) |
Aug 17, 2004 | 9.796 | 9.796 | 9.592 | 9.597 | 257,846 | -0.20(-2.03%) |
Aug 16, 2004 | 9.514 | 9.812 | 9.514 | 9.796 | 154,925 | +0.25(+2.66%) |
Aug 13, 2004 | 9.619 | 9.674 | 9.536 | 9.542 | 118,504 | -0.04(-0.46%) |
Aug 12, 2004 | 9.658 | 9.685 | 9.553 | 9.586 | 266,363 | -0.19(-1.98%) |
Aug 11, 2004 | 9.658 | 9.801 | 9.492 | 9.779 | 321,447 | +0.07(+0.74%) |
Aug 10, 2004 | 9.410 | 9.708 | 9.410 | 9.708 | 313,837 | +0.35(+3.78%) |
Aug 09, 2004 | 9.492 | 9.536 | 9.354 | 9.354 | 734,944 | -0.17(-1.74%) |
Aug 06, 2004 | 9.498 | 9.636 | 9.476 | 9.520 | 244,981 | -0.03(-0.29%) |
Aug 05, 2004 | 9.713 | 9.763 | 9.531 | 9.547 | 419,295 | -0.19(-1.98%) |
Aug 04, 2004 | 9.619 | 9.763 | 9.470 | 9.741 | 408,967 | +0.07(+0.68%) |
Aug 03, 2004 | 9.658 | 9.730 | 9.658 | 9.674 | 265,638 | +0.02(+0.17%) |
Aug 02, 2004 | 9.575 | 9.752 | 9.520 | 9.658 | 191,346 | +0.03(+0.29%) |
Jul 30, 2004 | 9.663 | 9.735 | 9.547 | 9.630 | 217,076 | -0.13(-1.30%) |
Jul 29, 2004 | 9.658 | 9.757 | 9.542 | 9.757 | 224,324 | +0.09(+0.91%) |
Jul 28, 2004 | 9.713 | 9.796 | 9.487 | 9.669 | 259,296 | -0.10(-1.02%) |
Jul 27, 2004 | 9.625 | 9.812 | 9.603 | 9.768 | 294,267 | +0.14(+1.49%) |
Jul 26, 2004 | 9.691 | 9.812 | 9.531 | 9.625 | 250,779 | -0.12(-1.25%) |
Jul 23, 2004 | 9.857 | 9.995 | 9.741 | 9.746 | 173,045 | -0.11(-1.12%) |
Jul 22, 2004 | 9.956 | 10.05 | 9.779 | 9.857 | 335,218 | -0.08(-0.78%) |
Jul 21, 2004 | 10.07 | 10.07 | 9.934 | 9.934 | 580,381 | -0.17(-1.64%) |
Jul 20, 2004 | 10.05 | 10.10 | 9.972 | 10.10 | 235,740 | +0.08(+0.77%) |
Jul 19, 2004 | 9.939 | 10.04 | 9.901 | 10.02 | 142,785 | +0.13(+1.34%) |
Jul 16, 2004 | 9.840 | 10.01 | 9.823 | 9.890 | 325,615 | +0.06(+0.56%) |
Jul 15, 2004 | 9.823 | 10.04 | 9.823 | 9.834 | 223,237 | -0.04(-0.45%) |
Jul 14, 2004 | 9.807 | 9.978 | 9.801 | 9.879 | 154,925 | +0.02(+0.17%) |
Jul 13, 2004 | 9.840 | 9.906 | 9.818 | 9.862 | 186,816 | +0.00(+0.00%) |
Jul 12, 2004 | 9.884 | 9.983 | 9.823 | 9.862 | 193,883 | -0.02(-0.22%) |
Jul 09, 2004 | 9.912 | 10.04 | 9.862 | 9.884 | 145,321 | -0.04(-0.39%) |
Jul 08, 2004 | 9.989 | 10.07 | 9.868 | 9.923 | 345,003 | -0.12(-1.21%) |
Jul 07, 2004 | 9.950 | 10.10 | 9.950 | 10.04 | 247,699 | +0.03(+0.28%) |
Jul 06, 2004 | 10.04 | 10.18 | 9.989 | 10.02 | 239,726 | -0.10(-1.04%) |
Jul 02, 2004 | 10.00 | 10.22 | 9.972 | 10.12 | 277,778 | +0.04(+0.44%) |
Jul 01, 2004 | 10.21 | 10.23 | 10.04 | 10.08 | 270,168 | -0.09(-0.87%) |
Jun 30, 2004 | 10.16 | 10.24 | 10.08 | 10.17 | 314,018 | +0.07(+0.66%) |
Jun 29, 2004 | 10.08 | 10.32 | 10.07 | 10.10 | 303,508 | -0.03(-0.27%) |
Jun 28, 2004 | 10.31 | 10.33 | 10.12 | 10.13 | 491,050 | -0.18(-1.77%) |
Jun 25, 2004 | 10.06 | 10.31 | 10.02 | 10.31 | 902,010 | +0.20(+1.97%) |
Jun 24, 2004 | 10.01 | 10.20 | 10.01 | 10.11 | 348,265 | +0.10(+0.99%) |
Jun 23, 2004 | 9.934 | 10.12 | 9.890 | 10.01 | 377,619 | +0.05(+0.50%) |
Jun 22, 2004 | 9.879 | 9.983 | 9.713 | 9.961 | 363,667 | +0.05(+0.50%) |
Jun 21, 2004 | 9.879 | 9.912 | 9.801 | 9.912 | 185,729 | +0.04(+0.39%) |
Jun 18, 2004 | 9.768 | 9.873 | 9.746 | 9.873 | 264,913 | +0.13(+1.36%) |
Jun 17, 2004 | 9.724 | 9.840 | 9.597 | 9.741 | 209,647 | +0.04(+0.46%) |
Jun 16, 2004 | 9.796 | 9.823 | 9.647 | 9.697 | 299,522 | -0.02(-0.23%) |
Jun 15, 2004 | 9.713 | 9.840 | 9.630 | 9.719 | 342,104 | +0.08(+0.86%) |
Jun 14, 2004 | 9.669 | 9.713 | 9.570 | 9.636 | 259,839 | -0.09(-0.91%) |
Jun 10, 2004 | 9.570 | 9.763 | 9.564 | 9.724 | 323,803 | +0.13(+1.38%) |
Jun 09, 2004 | 9.575 | 9.713 | 9.536 | 9.592 | 308,220 | +0.06(+0.58%) |
Jun 08, 2004 | 9.636 | 9.719 | 9.536 | 9.536 | 310,032 | -0.21(-2.15%) |
Jun 07, 2004 | 9.581 | 9.757 | 9.509 | 9.746 | 310,394 | +0.22(+2.32%) |
Jun 04, 2004 | 9.492 | 9.597 | 9.382 | 9.525 | 340,654 | +0.20(+2.13%) |
Jun 03, 2004 | 9.437 | 9.448 | 9.305 | 9.327 | 291,187 | -0.06(-0.59%) |
Jun 02, 2004 | 9.360 | 9.459 | 9.288 | 9.382 | 187,903 | +0.08(+0.83%) |