Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 9.775 | 9.884 | 9.719 | 9.824 | 57,422 | +0.04(+0.45%) |
Aug 30, 2004 | 9.747 | 9.856 | 9.735 | 9.780 | 38,778 | -0.07(-0.69%) |
Aug 27, 2004 | 9.840 | 9.848 | 9.771 | 9.848 | 27,095 | -0.04(-0.37%) |
Aug 26, 2004 | 9.856 | 9.936 | 9.816 | 9.884 | 96,946 | -0.06(-0.65%) |
Aug 25, 2004 | 9.804 | 9.948 | 9.796 | 9.948 | 76,811 | +0.12(+1.27%) |
Aug 24, 2004 | 9.824 | 9.896 | 9.824 | 9.824 | 17,649 | +0.04(+0.41%) |
Aug 23, 2004 | 9.896 | 9.936 | 9.780 | 9.784 | 32,812 | -0.18(-1.78%) |
Aug 20, 2004 | 9.876 | 10.01 | 9.876 | 9.961 | 25,852 | +0.05(+0.49%) |
Aug 19, 2004 | 9.848 | 9.997 | 9.836 | 9.912 | 46,484 | -0.07(-0.73%) |
Aug 18, 2004 | 9.876 | 10.00 | 9.860 | 9.985 | 141,442 | +0.25(+2.60%) |
Aug 17, 2004 | 9.751 | 9.800 | 9.695 | 9.731 | 51,456 | -0.08(-0.82%) |
Aug 16, 2004 | 9.824 | 9.884 | 9.784 | 9.812 | 40,270 | -0.02(-0.25%) |
Aug 13, 2004 | 9.832 | 9.957 | 9.800 | 9.836 | 62,393 | +0.09(+0.95%) |
Aug 12, 2004 | 9.896 | 9.957 | 9.735 | 9.743 | 125,036 | -0.10(-1.06%) |
Aug 11, 2004 | 9.828 | 9.892 | 9.792 | 9.848 | 39,772 | -0.04(-0.37%) |
Aug 10, 2004 | 9.868 | 9.912 | 9.735 | 9.884 | 77,308 | +0.15(+1.53%) |
Aug 09, 2004 | 9.800 | 9.800 | 9.715 | 9.735 | 25,106 | -0.06(-0.58%) |
Aug 06, 2004 | 9.820 | 9.856 | 9.771 | 9.792 | 33,558 | -0.02(-0.25%) |
Aug 05, 2004 | 9.812 | 9.896 | 9.755 | 9.816 | 41,513 | -0.10(-1.01%) |
Aug 04, 2004 | 9.792 | 9.940 | 9.755 | 9.916 | 60,902 | -0.00(-0.04%) |
Aug 03, 2004 | 9.896 | 9.944 | 9.856 | 9.920 | 36,790 | +0.14(+1.40%) |
Aug 02, 2004 | 9.747 | 9.844 | 9.711 | 9.784 | 109,127 | -0.02(-0.25%) |
Jul 30, 2004 | 9.808 | 9.836 | 9.707 | 9.808 | 36,292 | -0.03(-0.33%) |
Jul 29, 2004 | 9.715 | 9.957 | 9.715 | 9.840 | 66,868 | +0.10(+0.99%) |
Jul 28, 2004 | 9.675 | 9.743 | 9.598 | 9.743 | 48,473 | +0.03(+0.29%) |
Jul 27, 2004 | 9.735 | 9.735 | 9.683 | 9.715 | 67,614 | -0.07(-0.70%) |
Jul 26, 2004 | 9.896 | 9.896 | 9.719 | 9.784 | 51,456 | -0.04(-0.45%) |
Jul 23, 2004 | 9.916 | 9.928 | 9.812 | 9.828 | 45,490 | -0.26(-2.59%) |
Jul 22, 2004 | 10.17 | 10.19 | 9.876 | 10.09 | 141,442 | -0.09(-0.91%) |
Jul 21, 2004 | 10.17 | 10.30 | 10.17 | 10.18 | 43,253 | +0.04(+0.36%) |
Jul 20, 2004 | 10.14 | 10.22 | 10.12 | 10.15 | 98,686 | +0.08(+0.80%) |
Jul 19, 2004 | 10.03 | 10.09 | 9.957 | 10.07 | 34,304 | +0.03(+0.32%) |
Jul 16, 2004 | 10.06 | 10.12 | 9.965 | 10.03 | 52,947 | +0.16(+1.63%) |
Jul 15, 2004 | 9.840 | 9.876 | 9.788 | 9.872 | 22,372 | -0.13(-1.33%) |
Jul 14, 2004 | 9.796 | 10.02 | 9.788 | 10.00 | 63,636 | -0.06(-0.60%) |
Jul 13, 2004 | 9.948 | 10.09 | 9.896 | 10.07 | 85,760 | -0.08(-0.75%) |
Jul 12, 2004 | 10.10 | 10.16 | 10.06 | 10.14 | 64,382 | +0.12(+1.20%) |
Jul 09, 2004 | 10.06 | 10.06 | 9.936 | 10.02 | 46,733 | -0.12(-1.15%) |
Jul 08, 2004 | 10.06 | 10.16 | 10.04 | 10.14 | 38,281 | -0.19(-1.79%) |
Jul 07, 2004 | 10.16 | 10.35 | 10.16 | 10.32 | 209,802 | +0.23(+2.23%) |
Jul 06, 2004 | 10.17 | 10.17 | 10.07 | 10.10 | 54,687 | -0.26(-2.52%) |
Jul 02, 2004 | 10.28 | 10.38 | 10.26 | 10.36 | 96,946 | +0.24(+2.35%) |
Jul 01, 2004 | 10.17 | 10.20 | 10.09 | 10.12 | 25,852 | +0.05(+0.48%) |
Jun 30, 2004 | 9.977 | 10.08 | 9.856 | 10.07 | 142,188 | +0.16(+1.66%) |
Jun 29, 2004 | 9.896 | 10.00 | 9.896 | 9.908 | 38,281 | -0.02(-0.16%) |
Jun 28, 2004 | 9.944 | 10.02 | 9.908 | 9.924 | 55,185 | -0.04(-0.36%) |
Jun 25, 2004 | 9.936 | 9.989 | 9.904 | 9.961 | 83,771 | -0.06(-0.56%) |
Jun 24, 2004 | 10.02 | 10.05 | 9.957 | 10.02 | 165,803 | +0.18(+1.80%) |
Jun 23, 2004 | 9.856 | 9.856 | 9.812 | 9.840 | 281,642 | -0.03(-0.29%) |
Jun 22, 2004 | 9.896 | 9.920 | 9.775 | 9.868 | 168,040 | -0.25(-2.46%) |
Jun 21, 2004 | 10.18 | 10.22 | 10.11 | 10.12 | 82,528 | -0.02(-0.20%) |
Jun 18, 2004 | 10.14 | 10.22 | 10.10 | 10.14 | 117,330 | +0.01(+0.08%) |
Jun 17, 2004 | 10.17 | 10.17 | 10.08 | 10.13 | 494,924 | -0.10(-1.02%) |
Jun 16, 2004 | 10.15 | 10.23 | 10.15 | 10.23 | 433,276 | +0.11(+1.07%) |
Jun 15, 2004 | 10.02 | 10.14 | 9.997 | 10.13 | 27,095 | +0.21(+2.07%) |
Jun 14, 2004 | 9.973 | 9.973 | 9.840 | 9.920 | 49,219 | -0.28(-2.72%) |
Jun 10, 2004 | 10.03 | 10.20 | 10.03 | 10.20 | 41,761 | +0.21(+2.05%) |
Jun 09, 2004 | 10.06 | 10.11 | 9.924 | 9.993 | 70,099 | -0.31(-3.04%) |
Jun 08, 2004 | 10.25 | 10.34 | 10.25 | 10.31 | 428,056 | -0.07(-0.66%) |
Jun 07, 2004 | 10.31 | 10.39 | 10.24 | 10.37 | 53,693 | +0.17(+1.62%) |
Jun 04, 2004 | 10.22 | 10.32 | 10.15 | 10.21 | 52,947 | +0.00(+0.00%) |
Jun 03, 2004 | 10.18 | 10.23 | 10.12 | 10.21 | 50,710 | -0.00(-0.04%) |
Jun 02, 2004 | 10.24 | 10.26 | 10.14 | 10.21 | 44,744 | -0.08(-0.82%) |