Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 10.30 | 10.72 | 10.19 | 10.31 | 51,100 | -0.33(-3.10%) |
Sep 29, 2004 | 10.62 | 10.71 | 10.30 | 10.64 | 25,000 | +0.03(+0.28%) |
Sep 28, 2004 | 10.31 | 10.61 | 10.14 | 10.61 | 37,800 | +0.11(+1.05%) |
Sep 27, 2004 | 9.780 | 10.58 | 9.630 | 10.50 | 29,500 | +0.65(+6.60%) |
Sep 24, 2004 | 9.880 | 10.18 | 9.630 | 9.850 | 40,500 | -0.02(-0.20%) |
Sep 23, 2004 | 9.310 | 9.950 | 9.250 | 9.870 | 30,000 | +0.55(+5.90%) |
Sep 22, 2004 | 9.240 | 9.630 | 8.890 | 9.320 | 21,200 | -0.18(-1.89%) |
Sep 21, 2004 | 9.540 | 9.620 | 9.300 | 9.500 | 14,300 | -0.10(-1.04%) |
Sep 20, 2004 | 9.390 | 9.640 | 9.390 | 9.600 | 9,000 | +0.07(+0.73%) |
Sep 17, 2004 | 9.460 | 9.630 | 9.200 | 9.530 | 42,100 | +0.23(+2.47%) |
Sep 16, 2004 | 9.000 | 9.560 | 9.000 | 9.300 | 33,800 | +0.10(+1.09%) |
Sep 15, 2004 | 9.060 | 9.200 | 9.000 | 9.200 | 19,900 | +0.30(+3.37%) |
Sep 14, 2004 | 9.090 | 9.090 | 8.650 | 8.900 | 19,700 | -0.08(-0.89%) |
Sep 13, 2004 | 9.020 | 9.200 | 8.580 | 8.980 | 50,200 | -0.21(-2.29%) |
Sep 10, 2004 | 8.820 | 9.190 | 8.600 | 9.190 | 23,107 | +0.46(+5.27%) |
Sep 09, 2004 | 9.090 | 9.220 | 8.100 | 8.730 | 118,800 | -0.14(-1.58%) |
Sep 08, 2004 | 9.330 | 9.330 | 8.770 | 8.870 | 27,500 | +0.12(+1.37%) |
Sep 07, 2004 | 9.970 | 10.12 | 8.700 | 8.750 | 164,077 | -1.02(-10.44%) |
Sep 03, 2004 | 9.710 | 9.970 | 9.640 | 9.770 | 18,600 | +0.12(+1.24%) |
Sep 02, 2004 | 9.550 | 9.850 | 9.450 | 9.650 | 19,300 | +0.20(+2.12%) |
Sep 01, 2004 | 9.640 | 10.32 | 9.370 | 9.450 | 61,800 | -0.24(-2.48%) |
Aug 31, 2004 | 10.03 | 10.03 | 9.560 | 9.690 | 28,400 | -0.22(-2.22%) |
Aug 30, 2004 | 10.20 | 10.20 | 9.870 | 9.910 | 27,800 | -0.12(-1.20%) |
Aug 27, 2004 | 10.20 | 10.30 | 9.880 | 10.03 | 10,500 | -0.32(-3.09%) |
Aug 26, 2004 | 10.24 | 10.53 | 10.19 | 10.35 | 20,000 | +0.19(+1.87%) |
Aug 25, 2004 | 9.830 | 10.16 | 9.830 | 10.16 | 22,100 | +0.20(+2.01%) |
Aug 24, 2004 | 10.07 | 10.19 | 9.750 | 9.960 | 20,200 | +0.02(+0.20%) |
Aug 23, 2004 | 9.250 | 10.33 | 8.920 | 9.940 | 79,100 | +0.94(+10.44%) |
Aug 20, 2004 | 8.580 | 9.150 | 8.580 | 9.000 | 31,422 | +0.33(+3.81%) |
Aug 19, 2004 | 8.850 | 9.050 | 8.660 | 8.670 | 29,100 | -0.18(-2.03%) |
Aug 18, 2004 | 8.920 | 8.920 | 8.650 | 8.850 | 17,159 | +0.01(+0.11%) |
Aug 17, 2004 | 8.880 | 9.040 | 8.750 | 8.840 | 35,500 | +0.10(+1.14%) |
Aug 16, 2004 | 8.510 | 9.040 | 8.510 | 8.740 | 20,900 | +0.23(+2.70%) |
Aug 13, 2004 | 8.650 | 8.650 | 8.440 | 8.510 | 11,000 | -0.03(-0.35%) |
Aug 12, 2004 | 9.040 | 9.050 | 8.470 | 8.540 | 20,400 | -0.50(-5.53%) |
Aug 11, 2004 | 8.970 | 9.050 | 8.650 | 9.040 | 24,000 | +0.00(+0.00%) |
Aug 10, 2004 | 8.970 | 9.100 | 8.640 | 9.040 | 26,000 | +0.09(+1.01%) |
Aug 09, 2004 | 9.410 | 9.470 | 8.740 | 8.950 | 45,750 | -0.32(-3.45%) |
Aug 06, 2004 | 9.350 | 9.600 | 9.250 | 9.270 | 49,000 | -0.26(-2.73%) |
Aug 05, 2004 | 9.330 | 9.700 | 9.330 | 9.530 | 61,000 | +0.08(+0.85%) |
Aug 04, 2004 | 9.350 | 9.550 | 9.050 | 9.450 | 30,300 | +0.39(+4.30%) |
Aug 03, 2004 | 9.090 | 9.490 | 9.060 | 9.060 | 39,999 | -0.17(-1.84%) |
Aug 02, 2004 | 9.450 | 9.450 | 8.880 | 9.230 | 58,300 | -0.09(-0.97%) |
Jul 30, 2004 | 8.890 | 9.420 | 8.750 | 9.320 | 47,600 | +0.16(+1.75%) |
Jul 29, 2004 | 9.000 | 9.300 | 8.630 | 9.160 | 41,700 | +0.31(+3.50%) |
Jul 28, 2004 | 8.990 | 9.000 | 8.300 | 8.850 | 75,100 | -0.06(-0.67%) |
Jul 27, 2004 | 9.120 | 9.130 | 8.660 | 8.910 | 153,600 | -0.06(-0.67%) |
Jul 26, 2004 | 9.530 | 9.570 | 8.650 | 8.970 | 151,900 | -0.30(-3.24%) |
Jul 23, 2004 | 9.340 | 9.860 | 9.180 | 9.270 | 66,300 | +0.12(+1.31%) |
Jul 22, 2004 | 9.180 | 9.400 | 9.050 | 9.150 | 59,700 | -0.20(-2.14%) |
Jul 21, 2004 | 9.260 | 9.620 | 9.050 | 9.350 | 122,500 | -0.12(-1.27%) |
Jul 20, 2004 | 9.610 | 9.770 | 9.360 | 9.470 | 40,200 | +0.12(+1.28%) |
Jul 19, 2004 | 9.670 | 9.730 | 9.070 | 9.350 | 128,100 | -0.32(-3.31%) |
Jul 16, 2004 | 10.05 | 10.34 | 9.600 | 9.670 | 58,300 | -0.43(-4.26%) |
Jul 15, 2004 | 10.12 | 10.48 | 10.10 | 10.10 | 22,800 | -0.09(-0.86%) |
Jul 14, 2004 | 10.43 | 10.43 | 10.06 | 10.19 | 34,100 | -0.06(-0.60%) |
Jul 13, 2004 | 10.50 | 10.59 | 10.25 | 10.25 | 37,000 | -0.25(-2.38%) |
Jul 12, 2004 | 10.67 | 10.78 | 10.50 | 10.50 | 37,300 | -0.18(-1.69%) |
Jul 09, 2004 | 10.96 | 11.03 | 10.68 | 10.68 | 46,600 | -0.12(-1.11%) |
Jul 08, 2004 | 11.16 | 11.25 | 10.75 | 10.80 | 186,400 | -0.35(-3.14%) |
Jul 07, 2004 | 11.28 | 11.52 | 10.95 | 11.15 | 61,400 | -0.27(-2.36%) |
Jul 06, 2004 | 13.15 | 13.15 | 11.15 | 11.42 | 288,400 | -1.67(-12.76%) |
Jul 02, 2004 | 13.00 | 13.19 | 12.87 | 13.09 | 32,400 | +0.23(+1.79%) |