Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2004 | 10.70 | 10.71 | 10.41 | 10.41 | 99,155 | -0.19(-1.83%) |
Jun 30, 2004 | 10.76 | 10.79 | 10.39 | 10.61 | 70,090 | +0.00(+0.00%) |
Jun 29, 2004 | 10.20 | 10.61 | 9.974 | 10.61 | 95,817 | +0.55(+5.43%) |
Jun 28, 2004 | 9.977 | 10.35 | 9.866 | 10.06 | 60,077 | -0.21(-2.03%) |
Jun 25, 2004 | 9.851 | 10.28 | 9.851 | 10.27 | 176,755 | +0.35(+3.55%) |
Jun 24, 2004 | 9.844 | 10.01 | 9.830 | 9.916 | 40,329 | +0.04(+0.44%) |
Jun 23, 2004 | 9.916 | 10.05 | 9.621 | 9.873 | 40,885 | -0.01(-0.07%) |
Jun 22, 2004 | 9.492 | 9.916 | 9.370 | 9.880 | 106,386 | +0.29(+3.01%) |
Jun 21, 2004 | 9.506 | 9.707 | 9.420 | 9.592 | 52,845 | -0.05(-0.53%) |
Jun 18, 2004 | 9.650 | 10.09 | 9.535 | 9.643 | 231,548 | -0.32(-3.18%) |
Jun 17, 2004 | 10.06 | 10.06 | 9.707 | 9.959 | 28,648 | -0.01(-0.07%) |
Jun 16, 2004 | 9.873 | 10.12 | 9.672 | 9.966 | 104,161 | +0.12(+1.17%) |
Jun 15, 2004 | 9.837 | 10.07 | 9.628 | 9.851 | 153,252 | +0.14(+1.41%) |
Jun 14, 2004 | 9.966 | 9.966 | 9.707 | 9.715 | 93,036 | -0.22(-2.24%) |
Jun 10, 2004 | 9.844 | 10.05 | 9.844 | 9.938 | 126,551 | -0.05(-0.50%) |
Jun 09, 2004 | 10.24 | 10.28 | 9.902 | 9.988 | 43,111 | -0.14(-1.35%) |
Jun 08, 2004 | 10.07 | 10.23 | 10.07 | 10.12 | 20,025 | -0.07(-0.71%) |
Jun 07, 2004 | 10.15 | 10.20 | 9.858 | 10.20 | 29,621 | +0.18(+1.80%) |
Jun 04, 2004 | 9.862 | 10.02 | 9.743 | 10.02 | 101,797 | +0.28(+2.88%) |
Jun 03, 2004 | 10.00 | 10.05 | 9.707 | 9.736 | 157,007 | -0.36(-3.56%) |
Jun 02, 2004 | 10.15 | 10.20 | 10.05 | 10.10 | 19,747 | -0.11(-1.06%) |