Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 9.660 | 9.850 | 9.300 | 9.730 | 493,100 | +0.06(+0.62%) |
Aug 30, 2004 | 9.890 | 9.920 | 9.510 | 9.670 | 271,700 | -0.29(-2.91%) |
Aug 27, 2004 | 9.750 | 10.05 | 9.690 | 9.960 | 298,900 | +0.20(+2.05%) |
Aug 26, 2004 | 10.02 | 10.04 | 9.760 | 9.760 | 224,900 | -0.24(-2.40%) |
Aug 25, 2004 | 9.770 | 10.00 | 9.600 | 10.00 | 379,400 | +0.29(+2.99%) |
Aug 24, 2004 | 9.910 | 10.04 | 9.640 | 9.710 | 303,900 | -0.11(-1.12%) |
Aug 23, 2004 | 9.940 | 10.17 | 9.800 | 9.820 | 746,300 | -0.12(-1.21%) |
Aug 20, 2004 | 9.460 | 9.940 | 9.260 | 9.940 | 513,500 | +0.54(+5.74%) |
Aug 19, 2004 | 9.400 | 9.550 | 9.240 | 9.400 | 405,700 | -0.05(-0.53%) |
Aug 18, 2004 | 8.970 | 9.580 | 8.950 | 9.450 | 615,600 | +0.45(+5.00%) |
Aug 17, 2004 | 9.250 | 9.400 | 8.930 | 9.000 | 935,900 | -0.26(-2.81%) |
Aug 16, 2004 | 8.560 | 9.480 | 8.560 | 9.260 | 527,300 | +0.67(+7.80%) |
Aug 13, 2004 | 8.750 | 8.850 | 8.460 | 8.590 | 308,100 | -0.21(-2.39%) |
Aug 12, 2004 | 8.760 | 8.840 | 8.350 | 8.800 | 473,100 | -0.04(-0.45%) |
Aug 11, 2004 | 8.520 | 8.910 | 8.220 | 8.840 | 613,300 | +0.33(+3.88%) |
Aug 10, 2004 | 8.200 | 8.510 | 8.060 | 8.510 | 416,000 | +0.34(+4.16%) |
Aug 09, 2004 | 8.350 | 8.470 | 8.090 | 8.170 | 438,900 | -0.20(-2.39%) |
Aug 06, 2004 | 8.500 | 8.540 | 8.300 | 8.370 | 537,200 | -0.23(-2.67%) |
Aug 05, 2004 | 8.950 | 9.010 | 8.550 | 8.600 | 338,200 | -0.41(-4.55%) |
Aug 04, 2004 | 8.700 | 9.100 | 8.630 | 9.010 | 422,500 | +0.21(+2.39%) |
Aug 03, 2004 | 8.830 | 9.020 | 8.750 | 8.800 | 574,300 | -0.11(-1.23%) |
Aug 02, 2004 | 9.140 | 9.190 | 8.840 | 8.910 | 637,400 | -0.32(-3.47%) |
Jul 30, 2004 | 9.220 | 9.490 | 9.130 | 9.230 | 439,900 | -0.01(-0.11%) |
Jul 29, 2004 | 9.260 | 9.480 | 9.080 | 9.240 | 515,200 | -0.01(-0.11%) |
Jul 28, 2004 | 9.300 | 9.490 | 9.050 | 9.250 | 574,600 | -0.15(-1.60%) |
Jul 27, 2004 | 9.300 | 9.950 | 9.170 | 9.400 | 762,500 | +0.40(+4.44%) |
Jul 26, 2004 | 9.050 | 9.140 | 8.880 | 9.000 | 546,100 | +0.00(+0.00%) |
Jul 23, 2004 | 9.190 | 9.320 | 9.000 | 9.000 | 456,100 | -0.27(-2.91%) |
Jul 22, 2004 | 9.010 | 9.580 | 8.940 | 9.270 | 1,204,800 | +0.26(+2.89%) |
Jul 21, 2004 | 10.03 | 10.08 | 9.000 | 9.010 | 851,800 | -1.05(-10.44%) |
Jul 20, 2004 | 10.04 | 10.20 | 9.830 | 10.06 | 636,300 | +0.03(+0.30%) |
Jul 19, 2004 | 9.800 | 10.04 | 9.730 | 10.03 | 821,400 | +0.21(+2.14%) |
Jul 16, 2004 | 10.53 | 10.65 | 9.810 | 9.820 | 1,060,300 | -0.08(-0.81%) |
Jul 15, 2004 | 10.00 | 10.17 | 9.860 | 9.900 | 279,200 | -0.16(-1.59%) |
Jul 14, 2004 | 10.00 | 10.20 | 9.800 | 10.06 | 622,200 | -0.03(-0.30%) |
Jul 13, 2004 | 10.20 | 10.33 | 10.04 | 10.09 | 282,600 | -0.07(-0.69%) |
Jul 12, 2004 | 10.09 | 10.24 | 9.770 | 10.16 | 450,600 | +0.14(+1.40%) |
Jul 09, 2004 | 10.14 | 10.27 | 9.910 | 10.02 | 333,300 | -0.02(-0.20%) |
Jul 08, 2004 | 10.65 | 10.70 | 10.00 | 10.04 | 701,800 | -0.70(-6.52%) |
Jul 07, 2004 | 10.39 | 10.74 | 10.34 | 10.74 | 675,400 | +0.40(+3.87%) |
Jul 06, 2004 | 10.58 | 10.76 | 10.31 | 10.34 | 506,900 | -0.25(-2.36%) |
Jul 02, 2004 | 10.79 | 10.85 | 10.54 | 10.59 | 518,600 | -0.15(-1.40%) |
Jul 01, 2004 | 10.77 | 11.19 | 10.65 | 10.74 | 788,300 | -0.10(-0.92%) |
Jun 30, 2004 | 10.79 | 10.99 | 10.72 | 10.84 | 643,200 | +0.10(+0.93%) |
Jun 29, 2004 | 10.43 | 10.98 | 10.34 | 10.74 | 773,900 | +0.24(+2.29%) |
Jun 28, 2004 | 10.94 | 10.94 | 10.32 | 10.50 | 442,200 | -0.08(-0.76%) |
Jun 25, 2004 | 10.67 | 10.96 | 10.41 | 10.58 | 1,518,300 | -0.14(-1.31%) |
Jun 24, 2004 | 10.44 | 10.86 | 10.41 | 10.72 | 970,300 | +0.23(+2.19%) |
Jun 23, 2004 | 10.57 | 10.57 | 10.15 | 10.49 | 1,489,000 | +0.34(+3.35%) |
Jun 22, 2004 | 10.45 | 10.66 | 10.02 | 10.15 | 1,918,700 | +0.42(+4.32%) |
Jun 21, 2004 | 9.980 | 10.04 | 9.730 | 9.730 | 628,400 | -0.20(-2.01%) |
Jun 18, 2004 | 9.700 | 10.33 | 9.560 | 9.930 | 1,751,800 | +0.38(+3.98%) |
Jun 17, 2004 | 9.710 | 9.710 | 9.460 | 9.550 | 448,800 | -0.10(-1.04%) |
Jun 16, 2004 | 9.530 | 9.750 | 9.470 | 9.650 | 481,600 | +0.00(+0.00%) |
Jun 15, 2004 | 9.590 | 9.660 | 9.400 | 9.650 | 786,500 | +0.17(+1.79%) |
Jun 14, 2004 | 9.400 | 9.620 | 9.200 | 9.480 | 984,200 | +0.23(+2.49%) |
Jun 10, 2004 | 9.050 | 9.250 | 9.010 | 9.250 | 1,669,900 | +0.27(+3.01%) |
Jun 09, 2004 | 9.130 | 9.340 | 8.870 | 8.980 | 691,700 | -0.24(-2.60%) |
Jun 08, 2004 | 9.200 | 9.480 | 9.100 | 9.220 | 685,100 | +0.03(+0.33%) |
Jun 07, 2004 | 9.250 | 9.300 | 9.000 | 9.190 | 924,000 | -0.06(-0.65%) |
Jun 04, 2004 | 8.920 | 9.250 | 8.760 | 9.250 | 654,000 | +0.45(+5.11%) |
Jun 03, 2004 | 9.120 | 9.230 | 8.800 | 8.800 | 513,800 | -0.34(-3.72%) |
Jun 02, 2004 | 9.210 | 9.340 | 9.010 | 9.140 | 516,000 | -0.13(-1.40%) |