Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 8.905 | 9.013 | 8.905 | 8.968 | 271,379 | +0.08(+0.90%) |
Aug 30, 2004 | 8.887 | 8.905 | 8.843 | 8.887 | 335,529 | -0.04(-0.40%) |
Aug 27, 2004 | 8.923 | 8.968 | 8.914 | 8.923 | 303,398 | +0.03(+0.30%) |
Aug 26, 2004 | 8.896 | 8.914 | 8.887 | 8.896 | 225,365 | -0.04(-0.40%) |
Aug 25, 2004 | 8.896 | 8.941 | 8.861 | 8.932 | 384,230 | +0.11(+1.21%) |
Aug 24, 2004 | 8.834 | 8.852 | 8.798 | 8.825 | 403,598 | -0.03(-0.30%) |
Aug 23, 2004 | 8.905 | 8.905 | 8.843 | 8.852 | 238,240 | -0.04(-0.40%) |
Aug 20, 2004 | 8.879 | 8.914 | 8.843 | 8.887 | 410,763 | +0.04(+0.40%) |
Aug 19, 2004 | 8.887 | 8.905 | 8.834 | 8.852 | 299,816 | -0.02(-0.20%) |
Aug 18, 2004 | 8.771 | 8.879 | 8.754 | 8.870 | 638,256 | +0.19(+2.16%) |
Aug 17, 2004 | 8.682 | 8.718 | 8.673 | 8.682 | 320,751 | -0.03(-0.31%) |
Aug 16, 2004 | 8.789 | 8.807 | 8.709 | 8.709 | 613,850 | +0.00(+0.00%) |
Aug 13, 2004 | 8.602 | 8.718 | 8.602 | 8.709 | 1,413,546 | +0.13(+1.46%) |
Aug 12, 2004 | 8.405 | 8.646 | 8.396 | 8.584 | 1,552,482 | +0.29(+3.44%) |
Aug 11, 2004 | 8.280 | 8.325 | 8.253 | 8.298 | 746,853 | +0.04(+0.43%) |
Aug 10, 2004 | 8.334 | 8.352 | 8.253 | 8.262 | 281,903 | +0.00(+0.00%) |
Aug 09, 2004 | 8.218 | 8.405 | 8.218 | 8.262 | 550,483 | +0.06(+0.76%) |
Aug 06, 2004 | 8.316 | 8.325 | 8.191 | 8.200 | 521,599 | -0.22(-2.65%) |
Aug 05, 2004 | 8.432 | 8.503 | 8.405 | 8.423 | 708,676 | -0.02(-0.21%) |
Aug 04, 2004 | 8.414 | 8.486 | 8.369 | 8.441 | 459,352 | +0.03(+0.32%) |
Aug 03, 2004 | 8.405 | 8.468 | 8.369 | 8.414 | 410,091 | +0.06(+0.75%) |
Aug 02, 2004 | 8.307 | 8.414 | 8.262 | 8.352 | 239,360 | +0.07(+0.86%) |
Jul 30, 2004 | 8.369 | 8.396 | 8.271 | 8.280 | 599,408 | -0.04(-0.43%) |
Jul 29, 2004 | 8.369 | 8.369 | 8.271 | 8.316 | 369,228 | -0.11(-1.27%) |
Jul 28, 2004 | 8.459 | 8.521 | 8.316 | 8.423 | 823,990 | +0.03(+0.32%) |
Jul 27, 2004 | 8.459 | 8.486 | 8.378 | 8.396 | 526,413 | -0.01(-0.11%) |
Jul 26, 2004 | 8.378 | 8.441 | 8.343 | 8.405 | 434,498 | +0.05(+0.64%) |
Jul 23, 2004 | 8.450 | 8.459 | 8.280 | 8.352 | 536,937 | -0.10(-1.16%) |
Jul 22, 2004 | 8.503 | 8.512 | 8.432 | 8.450 | 269,476 | -0.13(-1.46%) |
Jul 21, 2004 | 8.548 | 8.602 | 8.530 | 8.575 | 632,882 | +0.12(+1.37%) |
Jul 20, 2004 | 8.441 | 8.477 | 8.396 | 8.459 | 751,779 | -0.12(-1.35%) |
Jul 19, 2004 | 8.352 | 8.575 | 8.352 | 8.575 | 1,104,661 | +0.30(+3.67%) |
Jul 16, 2004 | 8.271 | 8.334 | 8.253 | 8.271 | 714,386 | +0.06(+0.76%) |
Jul 15, 2004 | 8.155 | 8.244 | 8.155 | 8.209 | 387,364 | +0.04(+0.44%) |
Jul 14, 2004 | 8.128 | 8.200 | 8.119 | 8.173 | 486,669 | +0.00(+0.00%) |
Jul 13, 2004 | 8.173 | 8.244 | 8.173 | 8.173 | 284,142 | -0.05(-0.65%) |
Jul 12, 2004 | 8.307 | 8.307 | 8.182 | 8.227 | 864,741 | +0.02(+0.22%) |
Jul 09, 2004 | 8.209 | 8.253 | 8.182 | 8.209 | 424,646 | +0.03(+0.33%) |
Jul 08, 2004 | 8.173 | 8.235 | 8.164 | 8.182 | 589,891 | -0.05(-0.65%) |
Jul 07, 2004 | 8.146 | 8.244 | 8.146 | 8.235 | 655,721 | +0.21(+2.67%) |
Jul 06, 2004 | 7.994 | 8.137 | 7.994 | 8.021 | 429,348 | +0.01(+0.11%) |
Jul 02, 2004 | 8.119 | 8.128 | 8.012 | 8.012 | 561,231 | -0.07(-0.88%) |
Jul 01, 2004 | 8.128 | 8.146 | 8.012 | 8.084 | 1,171,835 | -0.10(-1.20%) |
Jun 30, 2004 | 8.128 | 8.218 | 8.084 | 8.182 | 991,811 | -0.03(-0.33%) |
Jun 29, 2004 | 8.110 | 8.262 | 8.110 | 8.209 | 1,500,199 | +0.08(+0.99%) |
Jun 28, 2004 | 8.128 | 8.191 | 8.084 | 8.128 | 1,601,183 | +0.00(+0.00%) |
Jun 25, 2004 | 8.200 | 8.218 | 8.093 | 8.128 | 428,004 | -0.15(-1.83%) |
Jun 24, 2004 | 8.021 | 8.414 | 8.021 | 8.280 | 697,368 | +0.21(+2.54%) |
Jun 23, 2004 | 7.932 | 8.075 | 7.878 | 8.075 | 826,229 | +0.09(+1.12%) |
Jun 22, 2004 | 7.985 | 8.012 | 7.959 | 7.985 | 716,625 | -0.06(-0.78%) |
Jun 21, 2004 | 8.119 | 8.119 | 8.030 | 8.048 | 762,302 | +0.09(+1.12%) |
Jun 18, 2004 | 7.950 | 7.985 | 7.923 | 7.959 | 1,869,763 | -0.11(-1.33%) |
Jun 17, 2004 | 8.012 | 8.075 | 7.994 | 8.066 | 1,021,591 | +0.16(+2.03%) |
Jun 16, 2004 | 7.869 | 7.905 | 7.860 | 7.905 | 803,502 | -0.03(-0.34%) |
Jun 15, 2004 | 7.896 | 7.950 | 7.851 | 7.932 | 500,663 | +0.04(+0.57%) |
Jun 14, 2004 | 7.950 | 7.967 | 7.816 | 7.887 | 1,103,654 | -0.17(-2.11%) |
Jun 10, 2004 | 8.039 | 8.119 | 8.039 | 8.057 | 508,276 | -0.07(-0.88%) |
Jun 09, 2004 | 8.093 | 8.146 | 8.084 | 8.128 | 487,117 | +0.00(+0.00%) |
Jun 08, 2004 | 8.093 | 8.137 | 8.057 | 8.128 | 431,587 | -0.01(-0.11%) |
Jun 07, 2004 | 8.039 | 8.164 | 8.039 | 8.137 | 474,913 | +0.26(+3.29%) |
Jun 04, 2004 | 7.878 | 7.905 | 7.825 | 7.878 | 282,574 | -0.02(-0.23%) |
Jun 03, 2004 | 7.878 | 7.896 | 7.816 | 7.896 | 239,024 | +0.01(+0.11%) |
Jun 02, 2004 | 7.860 | 7.923 | 7.816 | 7.887 | 667,029 | -0.08(-1.01%) |