Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 9.592 | 9.637 | 9.545 | 9.586 | 305,275 | +0.04(+0.40%) |
Sep 29, 2004 | 9.429 | 9.572 | 9.421 | 9.548 | 3,943,483 | +0.12(+1.33%) |
Sep 28, 2004 | 9.427 | 9.450 | 9.336 | 9.423 | 116,551 | +0.01(+0.09%) |
Sep 27, 2004 | 9.441 | 9.505 | 9.398 | 9.414 | 197,689 | -0.08(-0.89%) |
Sep 24, 2004 | 9.606 | 9.659 | 9.496 | 9.499 | 126,413 | -0.12(-1.23%) |
Sep 23, 2004 | 9.586 | 9.650 | 9.552 | 9.617 | 153,310 | +0.04(+0.37%) |
Sep 22, 2004 | 9.659 | 9.697 | 9.574 | 9.581 | 163,172 | -0.20(-2.01%) |
Sep 21, 2004 | 9.748 | 9.809 | 9.719 | 9.777 | 109,827 | +0.06(+0.64%) |
Sep 20, 2004 | 9.592 | 9.798 | 9.592 | 9.715 | 237,137 | +0.09(+0.93%) |
Sep 17, 2004 | 9.619 | 9.650 | 9.552 | 9.626 | 177,965 | +0.04(+0.47%) |
Sep 16, 2004 | 9.621 | 9.677 | 9.581 | 9.581 | 96,379 | +0.01(+0.12%) |
Sep 15, 2004 | 9.650 | 9.655 | 9.554 | 9.570 | 218,310 | -0.15(-1.58%) |
Sep 14, 2004 | 9.632 | 9.748 | 9.632 | 9.724 | 215,172 | +0.04(+0.37%) |
Sep 13, 2004 | 9.704 | 9.806 | 9.682 | 9.688 | 1,935,207 | +0.06(+0.60%) |
Sep 10, 2004 | 9.474 | 9.670 | 9.454 | 9.630 | 135,379 | +0.19(+2.01%) |
Sep 09, 2004 | 9.336 | 9.499 | 9.316 | 9.441 | 2,126,620 | +0.15(+1.63%) |
Sep 08, 2004 | 9.244 | 9.334 | 9.244 | 9.289 | 111,620 | +0.02(+0.19%) |
Sep 07, 2004 | 9.291 | 9.325 | 9.226 | 9.271 | 166,758 | +0.05(+0.51%) |
Sep 03, 2004 | 9.291 | 9.338 | 9.193 | 9.224 | 305,275 | -0.25(-2.59%) |
Sep 02, 2004 | 9.360 | 9.470 | 9.322 | 9.470 | 150,620 | +0.12(+1.24%) |
Sep 01, 2004 | 9.329 | 9.423 | 9.280 | 9.354 | 54,689 | +0.05(+0.53%) |
Aug 31, 2004 | 9.307 | 9.340 | 9.189 | 9.305 | 288,241 | -0.02(-0.26%) |
Aug 30, 2004 | 9.409 | 9.432 | 9.320 | 9.329 | 195,000 | -0.14(-1.51%) |
Aug 27, 2004 | 9.425 | 9.499 | 9.425 | 9.472 | 62,758 | +0.05(+0.57%) |
Aug 26, 2004 | 9.434 | 9.461 | 9.405 | 9.418 | 95,482 | -0.05(-0.49%) |
Aug 25, 2004 | 9.351 | 9.492 | 9.313 | 9.465 | 126,413 | +0.14(+1.53%) |
Aug 24, 2004 | 9.458 | 9.458 | 9.300 | 9.322 | 124,620 | -0.08(-0.90%) |
Aug 23, 2004 | 9.369 | 9.470 | 9.369 | 9.407 | 90,551 | +0.06(+0.69%) |
Aug 20, 2004 | 9.249 | 9.396 | 9.249 | 9.342 | 57,379 | +0.04(+0.41%) |
Aug 19, 2004 | 9.298 | 9.351 | 9.247 | 9.305 | 209,793 | -0.01(-0.12%) |
Aug 18, 2004 | 9.077 | 9.356 | 9.066 | 9.316 | 170,793 | +0.18(+2.00%) |
Aug 17, 2004 | 9.113 | 9.191 | 9.099 | 9.133 | 122,379 | +0.07(+0.79%) |
Aug 16, 2004 | 9.008 | 9.102 | 8.994 | 9.061 | 105,344 | +0.12(+1.32%) |
Aug 13, 2004 | 8.957 | 8.979 | 8.890 | 8.943 | 260,000 | +0.06(+0.63%) |
Aug 12, 2004 | 9.021 | 9.035 | 8.856 | 8.887 | 302,586 | -0.25(-2.69%) |
Aug 11, 2004 | 9.153 | 9.153 | 9.052 | 9.133 | 495,793 | -0.26(-2.73%) |
Aug 10, 2004 | 9.334 | 9.405 | 9.289 | 9.389 | 329,482 | +0.14(+1.54%) |
Aug 09, 2004 | 9.271 | 9.298 | 9.238 | 9.247 | 393,137 | -0.01(-0.10%) |
Aug 06, 2004 | 9.425 | 9.450 | 9.238 | 9.255 | 534,793 | -0.27(-2.83%) |
Aug 05, 2004 | 9.704 | 9.724 | 9.525 | 9.525 | 74,413 | -0.14(-1.41%) |
Aug 04, 2004 | 9.659 | 9.722 | 9.590 | 9.661 | 53,344 | -0.01(-0.14%) |
Aug 03, 2004 | 9.827 | 9.827 | 9.650 | 9.675 | 156,448 | -0.19(-1.88%) |
Aug 02, 2004 | 9.746 | 9.885 | 9.746 | 9.860 | 81,586 | +0.04(+0.41%) |
Jul 30, 2004 | 9.786 | 9.900 | 9.748 | 9.820 | 158,241 | +0.06(+0.66%) |
Jul 29, 2004 | 9.735 | 9.820 | 9.711 | 9.755 | 103,103 | +0.11(+1.11%) |
Jul 28, 2004 | 9.603 | 9.666 | 9.476 | 9.648 | 104,000 | +0.01(+0.09%) |
Jul 27, 2004 | 9.617 | 9.693 | 9.525 | 9.639 | 333,965 | +0.11(+1.12%) |
Jul 26, 2004 | 9.595 | 9.628 | 9.503 | 9.532 | 460,827 | -0.06(-0.67%) |
Jul 23, 2004 | 9.668 | 9.702 | 9.545 | 9.597 | 103,103 | -0.20(-2.07%) |
Jul 22, 2004 | 9.653 | 9.829 | 9.608 | 9.800 | 180,655 | +0.10(+1.08%) |
Jul 21, 2004 | 10.00 | 10.02 | 9.661 | 9.695 | 243,413 | -0.17(-1.72%) |
Jul 20, 2004 | 9.686 | 9.867 | 9.686 | 9.864 | 118,344 | +0.20(+2.05%) |
Jul 19, 2004 | 9.659 | 9.737 | 9.581 | 9.666 | 264,034 | +0.02(+0.23%) |
Jul 16, 2004 | 9.849 | 9.862 | 9.632 | 9.644 | 153,758 | -0.13(-1.30%) |
Jul 15, 2004 | 9.864 | 9.889 | 9.766 | 9.771 | 277,482 | -0.02(-0.16%) |
Jul 14, 2004 | 9.782 | 9.938 | 9.782 | 9.786 | 355,931 | -0.23(-2.25%) |
Jul 13, 2004 | 10.06 | 10.08 | 9.987 | 10.01 | 113,862 | +0.01(+0.07%) |
Jul 12, 2004 | 9.998 | 10.05 | 9.920 | 10.01 | 350,103 | -0.08(-0.84%) |
Jul 09, 2004 | 10.09 | 10.15 | 10.07 | 10.09 | 260,448 | +0.08(+0.78%) |
Jul 08, 2004 | 10.05 | 10.16 | 10.01 | 10.01 | 285,103 | -0.16(-1.54%) |
Jul 07, 2004 | 10.16 | 10.23 | 10.12 | 10.17 | 168,103 | +0.04(+0.35%) |
Jul 06, 2004 | 10.28 | 10.28 | 10.05 | 10.13 | 129,551 | -0.29(-2.82%) |
Jul 02, 2004 | 10.51 | 10.51 | 10.38 | 10.43 | 578,724 | -0.09(-0.87%) |