Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 9.571 | 9.678 | 9.516 | 9.618 | 58,647 | +0.04(+0.45%) |
Aug 30, 2004 | 9.544 | 9.650 | 9.532 | 9.575 | 39,606 | -0.07(-0.69%) |
Aug 27, 2004 | 9.634 | 9.642 | 9.567 | 9.642 | 27,673 | -0.04(-0.37%) |
Aug 26, 2004 | 9.650 | 9.729 | 9.611 | 9.678 | 99,015 | -0.06(-0.65%) |
Aug 25, 2004 | 9.599 | 9.741 | 9.591 | 9.741 | 78,451 | +0.12(+1.27%) |
Aug 24, 2004 | 9.618 | 9.689 | 9.618 | 9.618 | 18,025 | +0.04(+0.41%) |
Aug 23, 2004 | 9.689 | 9.729 | 9.575 | 9.579 | 33,513 | -0.17(-1.78%) |
Aug 20, 2004 | 9.670 | 9.804 | 9.670 | 9.752 | 26,404 | +0.05(+0.49%) |
Aug 19, 2004 | 9.642 | 9.788 | 9.630 | 9.705 | 47,476 | -0.07(-0.73%) |
Aug 18, 2004 | 9.670 | 9.796 | 9.654 | 9.776 | 144,461 | +0.25(+2.60%) |
Aug 17, 2004 | 9.548 | 9.595 | 9.492 | 9.528 | 52,554 | -0.08(-0.82%) |
Aug 16, 2004 | 9.618 | 9.678 | 9.579 | 9.607 | 41,129 | -0.02(-0.25%) |
Aug 13, 2004 | 9.626 | 9.748 | 9.595 | 9.630 | 63,725 | +0.09(+0.95%) |
Aug 12, 2004 | 9.689 | 9.748 | 9.532 | 9.540 | 127,705 | -0.10(-1.06%) |
Aug 11, 2004 | 9.622 | 9.685 | 9.587 | 9.642 | 40,621 | -0.04(-0.37%) |
Aug 10, 2004 | 9.662 | 9.705 | 9.532 | 9.678 | 78,958 | +0.15(+1.53%) |
Aug 09, 2004 | 9.595 | 9.595 | 9.512 | 9.532 | 25,642 | -0.06(-0.58%) |
Aug 06, 2004 | 9.615 | 9.650 | 9.567 | 9.587 | 34,274 | -0.02(-0.25%) |
Aug 05, 2004 | 9.607 | 9.689 | 9.552 | 9.611 | 42,399 | -0.10(-1.01%) |
Aug 04, 2004 | 9.587 | 9.733 | 9.552 | 9.709 | 62,202 | -0.00(-0.04%) |
Aug 03, 2004 | 9.689 | 9.737 | 9.650 | 9.713 | 37,575 | +0.13(+1.40%) |
Aug 02, 2004 | 9.544 | 9.638 | 9.508 | 9.579 | 111,456 | -0.02(-0.25%) |
Jul 30, 2004 | 9.603 | 9.630 | 9.504 | 9.603 | 37,067 | -0.03(-0.33%) |
Jul 29, 2004 | 9.512 | 9.748 | 9.512 | 9.634 | 68,295 | +0.09(+0.99%) |
Jul 28, 2004 | 9.473 | 9.540 | 9.398 | 9.540 | 49,507 | +0.03(+0.29%) |
Jul 27, 2004 | 9.532 | 9.532 | 9.481 | 9.512 | 69,057 | -0.07(-0.70%) |
Jul 26, 2004 | 9.689 | 9.689 | 9.516 | 9.579 | 52,554 | -0.04(-0.45%) |
Jul 23, 2004 | 9.709 | 9.721 | 9.607 | 9.622 | 46,461 | -0.26(-2.59%) |
Jul 22, 2004 | 9.961 | 9.973 | 9.670 | 9.878 | 144,461 | -0.09(-0.91%) |
Jul 21, 2004 | 9.961 | 10.08 | 9.961 | 9.969 | 44,176 | +0.04(+0.36%) |
Jul 20, 2004 | 9.926 | 10.01 | 9.906 | 9.934 | 100,793 | +0.08(+0.80%) |
Jul 19, 2004 | 9.823 | 9.882 | 9.748 | 9.855 | 35,036 | +0.03(+0.32%) |
Jul 16, 2004 | 9.847 | 9.906 | 9.756 | 9.823 | 54,077 | +0.16(+1.63%) |
Jul 15, 2004 | 9.634 | 9.670 | 9.583 | 9.666 | 22,849 | -0.13(-1.33%) |
Jul 14, 2004 | 9.591 | 9.808 | 9.583 | 9.796 | 64,995 | -0.06(-0.60%) |
Jul 13, 2004 | 9.741 | 9.874 | 9.689 | 9.855 | 87,590 | -0.07(-0.75%) |
Jul 12, 2004 | 9.890 | 9.945 | 9.847 | 9.930 | 65,756 | +0.12(+1.20%) |
Jul 09, 2004 | 9.847 | 9.847 | 9.729 | 9.811 | 47,730 | -0.11(-1.15%) |
Jul 08, 2004 | 9.847 | 9.945 | 9.831 | 9.926 | 39,098 | -0.18(-1.79%) |
Jul 07, 2004 | 9.945 | 10.14 | 9.945 | 10.11 | 214,280 | +0.22(+2.23%) |
Jul 06, 2004 | 9.953 | 9.953 | 9.855 | 9.886 | 55,855 | -0.26(-2.52%) |
Jul 02, 2004 | 10.06 | 10.16 | 10.05 | 10.14 | 99,015 | +0.23(+2.34%) |
Jul 01, 2004 | 9.961 | 9.985 | 9.882 | 9.910 | 26,404 | +0.05(+0.48%) |
Jun 30, 2004 | 9.768 | 9.871 | 9.650 | 9.863 | 145,223 | +0.16(+1.66%) |
Jun 29, 2004 | 9.689 | 9.792 | 9.689 | 9.701 | 39,098 | -0.02(-0.16%) |
Jun 28, 2004 | 9.737 | 9.808 | 9.701 | 9.717 | 56,362 | -0.04(-0.36%) |
Jun 25, 2004 | 9.729 | 9.780 | 9.697 | 9.752 | 85,559 | -0.06(-0.56%) |
Jun 24, 2004 | 9.808 | 9.843 | 9.748 | 9.808 | 169,342 | +0.17(+1.80%) |
Jun 23, 2004 | 9.650 | 9.650 | 9.607 | 9.634 | 287,653 | -0.03(-0.29%) |
Jun 22, 2004 | 9.689 | 9.713 | 9.571 | 9.662 | 171,627 | -0.24(-2.47%) |
Jun 21, 2004 | 9.965 | 10.00 | 9.898 | 9.906 | 84,290 | -0.02(-0.20%) |
Jun 18, 2004 | 9.926 | 10.00 | 9.886 | 9.926 | 119,834 | +0.01(+0.08%) |
Jun 17, 2004 | 9.953 | 9.957 | 9.867 | 9.918 | 505,488 | -0.10(-1.02%) |
Jun 16, 2004 | 9.934 | 10.02 | 9.934 | 10.02 | 442,524 | +0.11(+1.07%) |
Jun 15, 2004 | 9.808 | 9.926 | 9.788 | 9.914 | 27,673 | +0.20(+2.07%) |
Jun 14, 2004 | 9.764 | 9.764 | 9.634 | 9.713 | 50,269 | -0.27(-2.72%) |
Jun 10, 2004 | 9.823 | 9.985 | 9.823 | 9.985 | 42,652 | +0.20(+2.05%) |
Jun 09, 2004 | 9.847 | 9.898 | 9.717 | 9.784 | 71,596 | -0.31(-3.04%) |
Jun 08, 2004 | 10.04 | 10.12 | 10.03 | 10.09 | 437,193 | -0.07(-0.66%) |
Jun 07, 2004 | 10.10 | 10.17 | 10.02 | 10.16 | 54,839 | +0.16(+1.62%) |
Jun 04, 2004 | 10.01 | 10.10 | 9.938 | 9.997 | 54,077 | +0.00(+0.00%) |
Jun 03, 2004 | 9.965 | 10.01 | 9.906 | 9.997 | 51,792 | -0.00(-0.04%) |
Jun 02, 2004 | 10.02 | 10.04 | 9.926 | 10.00 | 45,699 | -0.08(-0.82%) |