Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 9.320 | 9.460 | 9.241 | 9.325 | 42,065 | +0.02(+0.27%) |
Aug 30, 2004 | 9.455 | 9.485 | 9.276 | 9.300 | 47,073 | -0.17(-1.84%) |
Aug 27, 2004 | 9.310 | 9.495 | 9.310 | 9.475 | 54,685 | +0.16(+1.77%) |
Aug 26, 2004 | 9.375 | 9.460 | 9.310 | 9.310 | 33,251 | -0.15(-1.58%) |
Aug 25, 2004 | 9.480 | 9.660 | 9.385 | 9.460 | 88,337 | -0.02(-0.21%) |
Aug 24, 2004 | 9.315 | 9.710 | 9.315 | 9.480 | 75,116 | +0.18(+1.99%) |
Aug 23, 2004 | 9.560 | 9.755 | 9.241 | 9.296 | 92,544 | -0.26(-2.77%) |
Aug 20, 2004 | 9.430 | 9.605 | 9.350 | 9.560 | 43,267 | +0.15(+1.59%) |
Aug 19, 2004 | 9.535 | 9.705 | 9.395 | 9.410 | 103,561 | -0.29(-3.03%) |
Aug 18, 2004 | 8.916 | 9.780 | 8.916 | 9.705 | 218,740 | +0.77(+8.60%) |
Aug 17, 2004 | 9.350 | 9.350 | 8.911 | 8.936 | 56,888 | -0.41(-4.38%) |
Aug 16, 2004 | 8.881 | 9.360 | 8.881 | 9.345 | 81,927 | +0.48(+5.46%) |
Aug 13, 2004 | 8.811 | 9.176 | 8.701 | 8.861 | 120,187 | +0.05(+0.57%) |
Aug 12, 2004 | 8.906 | 9.176 | 8.811 | 8.811 | 91,943 | -0.04(-0.51%) |
Aug 11, 2004 | 9.211 | 9.211 | 8.701 | 8.856 | 107,166 | -0.41(-4.47%) |
Aug 10, 2004 | 8.861 | 9.360 | 8.746 | 9.271 | 147,429 | +0.25(+2.82%) |
Aug 09, 2004 | 8.577 | 9.031 | 8.462 | 9.016 | 116,781 | +0.45(+5.24%) |
Aug 06, 2004 | 8.522 | 8.681 | 8.442 | 8.567 | 67,905 | +0.10(+1.18%) |
Aug 05, 2004 | 9.051 | 9.116 | 8.362 | 8.467 | 165,657 | -0.60(-6.61%) |
Aug 04, 2004 | 9.011 | 9.161 | 8.786 | 9.066 | 73,514 | +0.00(+0.06%) |
Aug 03, 2004 | 9.206 | 9.206 | 9.011 | 9.061 | 57,088 | -0.16(-1.73%) |
Aug 02, 2004 | 8.986 | 9.231 | 8.961 | 9.221 | 62,096 | +0.13(+1.48%) |
Jul 30, 2004 | 9.335 | 9.335 | 9.061 | 9.086 | 62,697 | -0.25(-2.67%) |
Jul 29, 2004 | 9.091 | 9.335 | 9.071 | 9.335 | 65,702 | +0.23(+2.52%) |
Jul 28, 2004 | 9.286 | 9.286 | 9.046 | 9.106 | 58,491 | -0.08(-0.87%) |
Jul 27, 2004 | 8.936 | 9.201 | 8.936 | 9.186 | 95,949 | +0.22(+2.51%) |
Jul 26, 2004 | 8.951 | 9.021 | 8.911 | 8.961 | 508,791 | -0.03(-0.39%) |
Jul 23, 2004 | 9.096 | 9.101 | 8.946 | 8.996 | 164,656 | -0.16(-1.80%) |
Jul 22, 2004 | 9.510 | 9.510 | 8.986 | 9.161 | 241,976 | -0.41(-4.33%) |
Jul 21, 2004 | 9.755 | 9.830 | 9.560 | 9.575 | 126,396 | -0.18(-1.84%) |
Jul 20, 2004 | 9.865 | 9.865 | 9.555 | 9.755 | 149,432 | -0.17(-1.71%) |
Jul 19, 2004 | 9.495 | 9.959 | 9.485 | 9.925 | 136,612 | +0.35(+3.70%) |
Jul 16, 2004 | 9.560 | 9.620 | 9.460 | 9.570 | 132,806 | +0.05(+0.52%) |
Jul 15, 2004 | 9.540 | 9.560 | 9.400 | 9.520 | 127,598 | -0.00(-0.05%) |
Jul 14, 2004 | 9.700 | 9.770 | 9.445 | 9.525 | 81,727 | -0.17(-1.75%) |
Jul 13, 2004 | 9.650 | 9.835 | 9.635 | 9.695 | 97,551 | -0.03(-0.36%) |
Jul 12, 2004 | 9.660 | 9.930 | 9.585 | 9.730 | 163,454 | +0.12(+1.30%) |
Jul 09, 2004 | 9.236 | 9.770 | 9.236 | 9.605 | 158,646 | +0.39(+4.28%) |
Jul 08, 2004 | 9.510 | 9.585 | 9.211 | 9.211 | 263,209 | -0.35(-3.66%) |
Jul 07, 2004 | 9.136 | 9.610 | 9.136 | 9.560 | 239,372 | +0.38(+4.13%) |
Jul 06, 2004 | 9.236 | 9.251 | 9.121 | 9.181 | 126,196 | -0.09(-1.02%) |
Jul 02, 2004 | 9.136 | 9.445 | 9.121 | 9.276 | 129,000 | +0.05(+0.54%) |
Jul 01, 2004 | 9.635 | 9.675 | 9.136 | 9.226 | 289,851 | -0.51(-5.23%) |
Jun 30, 2004 | 9.345 | 9.810 | 9.276 | 9.735 | 457,311 | +0.46(+4.95%) |
Jun 29, 2004 | 8.412 | 9.375 | 8.412 | 9.276 | 342,132 | +0.96(+11.59%) |
Jun 28, 2004 | 8.137 | 8.786 | 8.062 | 8.312 | 806,054 | +0.30(+3.80%) |
Jun 25, 2004 | 7.788 | 8.008 | 7.778 | 8.008 | 204,718 | +0.19(+2.43%) |
Jun 24, 2004 | 7.788 | 7.838 | 7.788 | 7.818 | 27,843 | -0.02(-0.25%) |
Jun 23, 2004 | 7.788 | 7.928 | 7.768 | 7.838 | 49,276 | +0.03(+0.45%) |
Jun 22, 2004 | 7.738 | 7.803 | 7.618 | 7.803 | 52,882 | +0.04(+0.51%) |
Jun 21, 2004 | 7.688 | 7.798 | 7.668 | 7.763 | 34,253 | +0.03(+0.39%) |
Jun 18, 2004 | 7.838 | 7.848 | 7.693 | 7.733 | 85,933 | -0.07(-0.96%) |
Jun 17, 2004 | 7.868 | 7.868 | 7.738 | 7.808 | 37,858 | -0.06(-0.76%) |
Jun 16, 2004 | 7.898 | 8.013 | 7.808 | 7.868 | 55,686 | -0.01(-0.13%) |
Jun 15, 2004 | 7.888 | 8.057 | 7.878 | 7.878 | 56,688 | +0.01(+0.19%) |
Jun 14, 2004 | 7.958 | 7.958 | 7.863 | 7.863 | 62,697 | -0.09(-1.19%) |
Jun 10, 2004 | 7.923 | 8.018 | 7.908 | 7.958 | 95,749 | +0.08(+1.08%) |
Jun 09, 2004 | 7.988 | 7.988 | 7.863 | 7.873 | 42,065 | -0.11(-1.44%) |
Jun 08, 2004 | 7.948 | 7.988 | 7.888 | 7.988 | 24,237 | +0.00(+0.00%) |
Jun 07, 2004 | 7.688 | 8.022 | 7.688 | 7.988 | 69,307 | +0.27(+3.49%) |
Jun 04, 2004 | 7.663 | 7.748 | 7.648 | 7.718 | 46,071 | +0.07(+0.91%) |
Jun 03, 2004 | 7.808 | 7.813 | 7.648 | 7.648 | 36,056 | -0.18(-2.36%) |
Jun 02, 2004 | 7.913 | 7.913 | 7.758 | 7.833 | 41,264 | -0.11(-1.44%) |