Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 9.749 | 9.804 | 9.590 | 9.782 | 579,691 | +0.09(+0.90%) |
Aug 30, 2004 | 9.777 | 9.782 | 9.541 | 9.694 | 884,599 | -0.11(-1.12%) |
Aug 27, 2004 | 9.694 | 9.804 | 9.585 | 9.804 | 617,120 | +0.14(+1.47%) |
Aug 26, 2004 | 9.793 | 9.793 | 9.645 | 9.662 | 580,421 | -0.13(-1.34%) |
Aug 25, 2004 | 9.612 | 9.809 | 9.590 | 9.793 | 526,925 | +0.16(+1.71%) |
Aug 24, 2004 | 9.716 | 9.787 | 9.612 | 9.629 | 422,124 | -0.05(-0.57%) |
Aug 23, 2004 | 9.749 | 9.804 | 9.634 | 9.683 | 1,046,000 | -0.12(-1.23%) |
Aug 20, 2004 | 9.596 | 9.815 | 9.585 | 9.804 | 587,907 | +0.22(+2.29%) |
Aug 19, 2004 | 9.503 | 9.640 | 9.481 | 9.585 | 717,356 | -0.05(-0.57%) |
Aug 18, 2004 | 9.503 | 9.640 | 9.421 | 9.640 | 539,706 | +0.10(+1.09%) |
Aug 17, 2004 | 9.579 | 9.733 | 9.459 | 9.536 | 949,780 | -0.02(-0.17%) |
Aug 16, 2004 | 9.431 | 9.585 | 9.410 | 9.552 | 477,446 | +0.12(+1.28%) |
Aug 13, 2004 | 9.410 | 9.475 | 9.316 | 9.431 | 486,575 | +0.02(+0.23%) |
Aug 12, 2004 | 9.322 | 9.470 | 9.311 | 9.410 | 673,172 | +0.03(+0.35%) |
Aug 11, 2004 | 9.240 | 9.393 | 9.174 | 9.377 | 504,468 | +0.05(+0.59%) |
Aug 10, 2004 | 9.316 | 9.503 | 9.114 | 9.322 | 953,980 | +0.03(+0.29%) |
Aug 09, 2004 | 9.426 | 9.503 | 9.295 | 9.295 | 601,600 | -0.13(-1.34%) |
Aug 06, 2004 | 9.327 | 9.612 | 9.311 | 9.421 | 556,503 | +0.10(+1.06%) |
Aug 05, 2004 | 9.475 | 9.536 | 9.316 | 9.322 | 569,831 | -0.18(-1.90%) |
Aug 04, 2004 | 9.382 | 9.541 | 9.256 | 9.503 | 672,076 | +0.13(+1.34%) |
Aug 03, 2004 | 9.678 | 9.678 | 9.371 | 9.377 | 1,024,638 | -0.30(-3.06%) |
Aug 02, 2004 | 9.667 | 9.716 | 9.382 | 9.672 | 717,173 | +0.01(+0.06%) |
Jul 30, 2004 | 9.760 | 9.777 | 9.514 | 9.667 | 715,348 | -0.03(-0.28%) |
Jul 29, 2004 | 9.629 | 9.733 | 9.453 | 9.694 | 736,527 | +0.14(+1.43%) |
Jul 28, 2004 | 9.536 | 9.634 | 9.295 | 9.557 | 1,026,829 | +0.09(+0.98%) |
Jul 27, 2004 | 9.399 | 9.574 | 9.267 | 9.464 | 932,253 | +0.07(+0.70%) |
Jul 26, 2004 | 9.366 | 9.459 | 9.278 | 9.399 | 472,151 | +0.01(+0.06%) |
Jul 23, 2004 | 9.421 | 9.514 | 9.284 | 9.393 | 504,833 | -0.07(-0.69%) |
Jul 22, 2004 | 9.421 | 9.568 | 9.338 | 9.459 | 505,381 | +0.00(+0.00%) |
Jul 21, 2004 | 9.656 | 9.777 | 9.459 | 9.459 | 624,605 | -0.20(-2.04%) |
Jul 20, 2004 | 9.475 | 9.656 | 9.415 | 9.656 | 406,422 | +0.15(+1.56%) |
Jul 19, 2004 | 9.568 | 9.585 | 9.371 | 9.508 | 503,737 | -0.03(-0.34%) |
Jul 16, 2004 | 9.371 | 9.568 | 9.333 | 9.541 | 857,395 | +0.16(+1.75%) |
Jul 15, 2004 | 9.306 | 9.437 | 9.289 | 9.377 | 387,069 | +0.08(+0.82%) |
Jul 14, 2004 | 9.273 | 9.338 | 9.229 | 9.300 | 399,484 | +0.02(+0.18%) |
Jul 13, 2004 | 9.300 | 9.311 | 9.229 | 9.284 | 518,161 | +0.01(+0.06%) |
Jul 12, 2004 | 9.421 | 9.563 | 9.229 | 9.278 | 1,486,017 | +0.02(+0.18%) |
Jul 09, 2004 | 9.371 | 9.448 | 9.262 | 9.262 | 314,037 | -0.05(-0.59%) |
Jul 08, 2004 | 9.415 | 9.530 | 9.306 | 9.316 | 552,486 | -0.12(-1.28%) |
Jul 07, 2004 | 9.503 | 9.590 | 9.431 | 9.437 | 457,180 | -0.09(-0.98%) |
Jul 06, 2004 | 9.530 | 9.574 | 9.421 | 9.530 | 400,397 | -0.03(-0.34%) |
Jul 02, 2004 | 9.486 | 9.612 | 9.481 | 9.563 | 197,551 | +0.13(+1.39%) |
Jul 01, 2004 | 9.585 | 9.722 | 9.431 | 9.431 | 400,945 | -0.18(-1.88%) |
Jun 30, 2004 | 9.497 | 9.705 | 9.453 | 9.612 | 565,449 | +0.12(+1.27%) |
Jun 29, 2004 | 9.481 | 9.508 | 9.344 | 9.492 | 503,555 | +0.01(+0.12%) |
Jun 28, 2004 | 9.448 | 9.519 | 9.393 | 9.481 | 392,181 | +0.09(+0.93%) |
Jun 25, 2004 | 9.382 | 9.464 | 9.360 | 9.393 | 744,926 | +0.02(+0.18%) |
Jun 24, 2004 | 9.486 | 9.547 | 9.371 | 9.377 | 584,803 | -0.13(-1.33%) |
Jun 23, 2004 | 9.536 | 9.547 | 9.366 | 9.503 | 627,161 | -0.04(-0.46%) |
Jun 22, 2004 | 9.503 | 9.547 | 9.404 | 9.547 | 463,205 | -0.01(-0.11%) |
Jun 21, 2004 | 9.585 | 9.700 | 9.530 | 9.557 | 282,633 | -0.05(-0.51%) |
Jun 18, 2004 | 9.629 | 9.640 | 9.568 | 9.607 | 337,225 | -0.02(-0.23%) |
Jun 17, 2004 | 9.678 | 9.689 | 9.574 | 9.629 | 152,819 | -0.05(-0.51%) |
Jun 16, 2004 | 9.694 | 9.727 | 9.662 | 9.678 | 481,645 | -0.02(-0.17%) |
Jun 15, 2004 | 9.541 | 9.744 | 9.536 | 9.694 | 277,886 | +0.18(+1.84%) |
Jun 14, 2004 | 9.716 | 9.722 | 9.519 | 9.519 | 420,481 | -0.22(-2.25%) |
Jun 10, 2004 | 9.656 | 9.744 | 9.656 | 9.738 | 281,720 | +0.09(+0.97%) |
Jun 09, 2004 | 9.870 | 9.908 | 9.585 | 9.645 | 568,188 | -0.25(-2.49%) |
Jun 08, 2004 | 9.886 | 9.913 | 9.815 | 9.892 | 464,118 | -0.02(-0.17%) |
Jun 07, 2004 | 9.853 | 9.941 | 9.820 | 9.908 | 434,175 | +0.07(+0.67%) |
Jun 04, 2004 | 9.749 | 9.913 | 9.749 | 9.842 | 205,584 | +0.14(+1.41%) |
Jun 03, 2004 | 9.870 | 9.913 | 9.705 | 9.705 | 378,853 | -0.21(-2.10%) |
Jun 02, 2004 | 9.881 | 9.935 | 9.859 | 9.913 | 443,121 | +0.02(+0.22%) |