Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 9.578 | 9.684 | 9.523 | 9.625 | 58,608 | +0.04(+0.45%) |
Aug 30, 2004 | 9.550 | 9.657 | 9.538 | 9.582 | 39,579 | -0.07(-0.69%) |
Aug 27, 2004 | 9.641 | 9.649 | 9.574 | 9.649 | 27,654 | -0.04(-0.37%) |
Aug 26, 2004 | 9.657 | 9.735 | 9.617 | 9.684 | 98,948 | -0.06(-0.65%) |
Aug 25, 2004 | 9.605 | 9.747 | 9.597 | 9.747 | 78,397 | +0.12(+1.27%) |
Aug 24, 2004 | 9.625 | 9.696 | 9.625 | 9.625 | 18,013 | +0.04(+0.41%) |
Aug 23, 2004 | 9.696 | 9.735 | 9.582 | 9.586 | 33,490 | -0.17(-1.78%) |
Aug 20, 2004 | 9.676 | 9.810 | 9.676 | 9.759 | 26,386 | +0.05(+0.49%) |
Aug 19, 2004 | 9.649 | 9.794 | 9.637 | 9.712 | 47,444 | -0.07(-0.73%) |
Aug 18, 2004 | 9.676 | 9.802 | 9.660 | 9.783 | 144,363 | +0.25(+2.60%) |
Aug 17, 2004 | 9.554 | 9.601 | 9.499 | 9.534 | 52,518 | -0.08(-0.82%) |
Aug 16, 2004 | 9.625 | 9.684 | 9.586 | 9.613 | 41,101 | -0.02(-0.25%) |
Aug 13, 2004 | 9.633 | 9.755 | 9.601 | 9.637 | 63,682 | +0.09(+0.95%) |
Aug 12, 2004 | 9.696 | 9.755 | 9.538 | 9.546 | 127,618 | -0.10(-1.06%) |
Aug 11, 2004 | 9.629 | 9.692 | 9.593 | 9.649 | 40,594 | -0.04(-0.37%) |
Aug 10, 2004 | 9.668 | 9.712 | 9.538 | 9.684 | 78,905 | +0.15(+1.53%) |
Aug 09, 2004 | 9.601 | 9.601 | 9.519 | 9.538 | 25,625 | -0.06(-0.58%) |
Aug 06, 2004 | 9.621 | 9.657 | 9.574 | 9.593 | 34,251 | -0.02(-0.25%) |
Aug 05, 2004 | 9.613 | 9.696 | 9.558 | 9.617 | 42,370 | -0.10(-1.01%) |
Aug 04, 2004 | 9.593 | 9.739 | 9.558 | 9.716 | 62,160 | -0.00(-0.04%) |
Aug 03, 2004 | 9.696 | 9.743 | 9.657 | 9.720 | 37,549 | +0.13(+1.40%) |
Aug 02, 2004 | 9.550 | 9.645 | 9.515 | 9.586 | 111,380 | -0.02(-0.25%) |
Jul 30, 2004 | 9.609 | 9.637 | 9.511 | 9.609 | 37,042 | -0.03(-0.33%) |
Jul 29, 2004 | 9.519 | 9.755 | 9.519 | 9.641 | 68,249 | +0.09(+0.99%) |
Jul 28, 2004 | 9.479 | 9.546 | 9.404 | 9.546 | 49,474 | +0.03(+0.29%) |
Jul 27, 2004 | 9.538 | 9.538 | 9.487 | 9.519 | 69,010 | -0.07(-0.70%) |
Jul 26, 2004 | 9.696 | 9.696 | 9.523 | 9.586 | 52,518 | -0.04(-0.45%) |
Jul 23, 2004 | 9.716 | 9.727 | 9.613 | 9.629 | 46,429 | -0.26(-2.59%) |
Jul 22, 2004 | 9.968 | 9.980 | 9.676 | 9.885 | 144,363 | -0.09(-0.91%) |
Jul 21, 2004 | 9.968 | 10.09 | 9.968 | 9.976 | 44,146 | +0.04(+0.36%) |
Jul 20, 2004 | 9.932 | 10.02 | 9.913 | 9.940 | 100,724 | +0.08(+0.80%) |
Jul 19, 2004 | 9.830 | 9.889 | 9.755 | 9.861 | 35,012 | +0.03(+0.32%) |
Jul 16, 2004 | 9.854 | 9.913 | 9.763 | 9.830 | 54,041 | +0.16(+1.63%) |
Jul 15, 2004 | 9.641 | 9.676 | 9.590 | 9.672 | 22,834 | -0.13(-1.33%) |
Jul 14, 2004 | 9.597 | 9.814 | 9.590 | 9.802 | 64,950 | -0.06(-0.60%) |
Jul 13, 2004 | 9.747 | 9.881 | 9.696 | 9.861 | 87,531 | -0.07(-0.75%) |
Jul 12, 2004 | 9.897 | 9.952 | 9.854 | 9.936 | 65,712 | +0.12(+1.20%) |
Jul 09, 2004 | 9.854 | 9.854 | 9.735 | 9.818 | 47,698 | -0.11(-1.15%) |
Jul 08, 2004 | 9.854 | 9.952 | 9.838 | 9.932 | 39,072 | -0.18(-1.79%) |
Jul 07, 2004 | 9.952 | 10.15 | 9.952 | 10.11 | 214,135 | +0.22(+2.23%) |
Jul 06, 2004 | 9.960 | 9.960 | 9.861 | 9.893 | 55,817 | -0.26(-2.52%) |
Jul 02, 2004 | 10.07 | 10.17 | 10.05 | 10.15 | 98,948 | +0.23(+2.34%) |
Jul 01, 2004 | 9.968 | 9.992 | 9.889 | 9.917 | 26,386 | +0.05(+0.48%) |
Jun 30, 2004 | 9.775 | 9.877 | 9.657 | 9.869 | 145,124 | +0.16(+1.66%) |
Jun 29, 2004 | 9.696 | 9.798 | 9.696 | 9.708 | 39,072 | -0.02(-0.16%) |
Jun 28, 2004 | 9.743 | 9.814 | 9.708 | 9.724 | 56,324 | -0.04(-0.36%) |
Jun 25, 2004 | 9.735 | 9.787 | 9.704 | 9.759 | 85,501 | -0.06(-0.56%) |
Jun 24, 2004 | 9.814 | 9.850 | 9.755 | 9.814 | 169,227 | +0.17(+1.80%) |
Jun 23, 2004 | 9.657 | 9.657 | 9.613 | 9.641 | 287,458 | -0.03(-0.29%) |
Jun 22, 2004 | 9.696 | 9.720 | 9.578 | 9.668 | 171,511 | -0.24(-2.47%) |
Jun 21, 2004 | 9.972 | 10.01 | 9.905 | 9.913 | 84,233 | -0.02(-0.20%) |
Jun 18, 2004 | 9.932 | 10.01 | 9.893 | 9.932 | 119,753 | +0.01(+0.08%) |
Jun 17, 2004 | 9.960 | 9.964 | 9.873 | 9.925 | 505,145 | -0.10(-1.02%) |
Jun 16, 2004 | 9.940 | 10.03 | 9.940 | 10.03 | 442,224 | +0.11(+1.07%) |
Jun 15, 2004 | 9.814 | 9.932 | 9.794 | 9.921 | 27,654 | +0.20(+2.07%) |
Jun 14, 2004 | 9.771 | 9.771 | 9.641 | 9.720 | 50,235 | -0.27(-2.72%) |
Jun 10, 2004 | 9.830 | 9.992 | 9.830 | 9.992 | 42,624 | +0.20(+2.05%) |
Jun 09, 2004 | 9.854 | 9.905 | 9.724 | 9.791 | 71,547 | -0.31(-3.04%) |
Jun 08, 2004 | 10.05 | 10.13 | 10.04 | 10.10 | 436,896 | -0.07(-0.66%) |
Jun 07, 2004 | 10.10 | 10.18 | 10.03 | 10.16 | 54,802 | +0.16(+1.62%) |
Jun 04, 2004 | 10.02 | 10.11 | 9.944 | 10.00 | 54,041 | +0.00(+0.00%) |
Jun 03, 2004 | 9.972 | 10.02 | 9.913 | 10.00 | 51,757 | -0.00(-0.04%) |
Jun 02, 2004 | 10.03 | 10.05 | 9.932 | 10.01 | 45,668 | -0.08(-0.82%) |