Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 8.445 | 8.537 | 8.441 | 8.529 | 392,748 | +0.05(+0.62%) |
Aug 30, 2004 | 8.539 | 8.539 | 8.445 | 8.477 | 304,619 | -0.08(-0.90%) |
Aug 27, 2004 | 8.456 | 8.554 | 8.435 | 8.554 | 214,574 | +0.09(+1.06%) |
Aug 26, 2004 | 8.518 | 8.523 | 8.427 | 8.464 | 264,386 | -0.04(-0.52%) |
Aug 25, 2004 | 8.416 | 8.514 | 8.374 | 8.508 | 365,447 | +0.07(+0.84%) |
Aug 24, 2004 | 8.331 | 8.437 | 8.268 | 8.437 | 459,803 | +0.09(+1.02%) |
Aug 23, 2004 | 8.393 | 8.399 | 8.255 | 8.351 | 692,099 | -0.03(-0.40%) |
Aug 20, 2004 | 8.393 | 8.408 | 8.364 | 8.385 | 331,441 | +0.02(+0.22%) |
Aug 19, 2004 | 8.487 | 8.500 | 8.358 | 8.366 | 865,962 | -0.15(-1.74%) |
Aug 18, 2004 | 8.322 | 8.521 | 8.318 | 8.514 | 351,078 | +0.19(+2.23%) |
Aug 17, 2004 | 8.456 | 8.456 | 8.324 | 8.328 | 553,679 | -0.11(-1.26%) |
Aug 16, 2004 | 8.351 | 8.466 | 8.351 | 8.435 | 330,004 | +0.07(+0.87%) |
Aug 13, 2004 | 8.372 | 8.404 | 8.295 | 8.362 | 324,257 | +0.01(+0.13%) |
Aug 12, 2004 | 8.456 | 8.456 | 8.351 | 8.351 | 248,102 | -0.14(-1.60%) |
Aug 11, 2004 | 8.372 | 8.510 | 8.293 | 8.487 | 423,402 | +0.09(+1.02%) |
Aug 10, 2004 | 8.301 | 8.416 | 8.289 | 8.402 | 267,739 | +0.12(+1.46%) |
Aug 09, 2004 | 8.308 | 8.339 | 8.270 | 8.280 | 402,806 | -0.05(-0.58%) |
Aug 06, 2004 | 8.393 | 8.433 | 8.326 | 8.328 | 371,674 | -0.10(-1.16%) |
Aug 05, 2004 | 8.456 | 8.468 | 8.366 | 8.427 | 553,679 | -0.05(-0.54%) |
Aug 04, 2004 | 8.443 | 8.527 | 8.376 | 8.473 | 567,090 | +0.03(+0.40%) |
Aug 03, 2004 | 8.383 | 8.460 | 8.383 | 8.439 | 609,718 | -0.01(-0.12%) |
Aug 02, 2004 | 8.466 | 8.498 | 8.408 | 8.450 | 378,379 | -0.04(-0.44%) |
Jul 30, 2004 | 8.454 | 8.527 | 8.412 | 8.487 | 644,203 | +0.05(+0.57%) |
Jul 29, 2004 | 8.464 | 8.477 | 8.418 | 8.439 | 718,921 | -0.03(-0.30%) |
Jul 28, 2004 | 8.470 | 8.504 | 8.402 | 8.464 | 535,958 | -0.01(-0.07%) |
Jul 27, 2004 | 8.512 | 8.516 | 8.435 | 8.470 | 550,805 | -0.04(-0.47%) |
Jul 26, 2004 | 8.581 | 8.594 | 8.508 | 8.510 | 392,748 | -0.04(-0.49%) |
Jul 23, 2004 | 8.560 | 8.627 | 8.541 | 8.552 | 323,299 | -0.05(-0.61%) |
Jul 22, 2004 | 8.721 | 8.761 | 8.591 | 8.604 | 424,359 | -0.10(-1.20%) |
Jul 21, 2004 | 8.765 | 8.852 | 8.706 | 8.708 | 491,893 | -0.03(-0.36%) |
Jul 20, 2004 | 8.681 | 8.761 | 8.650 | 8.740 | 297,914 | +0.08(+0.87%) |
Jul 19, 2004 | 8.675 | 8.729 | 8.654 | 8.665 | 389,395 | +0.00(+0.00%) |
Jul 16, 2004 | 8.654 | 8.708 | 8.602 | 8.665 | 364,489 | +0.03(+0.36%) |
Jul 15, 2004 | 8.644 | 8.679 | 8.591 | 8.633 | 240,917 | +0.02(+0.19%) |
Jul 14, 2004 | 8.581 | 8.665 | 8.569 | 8.617 | 203,079 | +0.01(+0.10%) |
Jul 13, 2004 | 8.644 | 8.671 | 8.594 | 8.608 | 224,154 | -0.05(-0.60%) |
Jul 12, 2004 | 8.667 | 8.715 | 8.623 | 8.660 | 472,735 | -0.00(-0.05%) |
Jul 09, 2004 | 8.560 | 8.675 | 8.546 | 8.665 | 457,408 | +0.11(+1.32%) |
Jul 08, 2004 | 8.581 | 8.623 | 8.539 | 8.552 | 623,129 | -0.03(-0.34%) |
Jul 07, 2004 | 8.650 | 8.694 | 8.579 | 8.581 | 918,169 | -0.07(-0.80%) |
Jul 06, 2004 | 8.623 | 8.711 | 8.623 | 8.650 | 549,368 | -0.00(-0.05%) |
Jul 02, 2004 | 8.646 | 8.675 | 8.627 | 8.654 | 659,530 | +0.01(+0.14%) |
Jul 01, 2004 | 8.665 | 8.665 | 8.606 | 8.642 | 790,286 | -0.04(-0.46%) |
Jun 30, 2004 | 8.579 | 8.769 | 8.579 | 8.681 | 1,736,235 | +0.10(+1.17%) |
Jun 29, 2004 | 8.539 | 8.637 | 8.529 | 8.581 | 688,746 | +0.02(+0.24%) |
Jun 28, 2004 | 8.518 | 8.596 | 8.445 | 8.560 | 1,920,157 | +0.04(+0.49%) |
Jun 25, 2004 | 8.278 | 8.518 | 8.228 | 8.518 | 1,640,922 | +0.21(+2.56%) |
Jun 24, 2004 | 8.278 | 8.345 | 8.255 | 8.305 | 432,981 | +0.03(+0.33%) |
Jun 23, 2004 | 8.257 | 8.283 | 8.214 | 8.278 | 527,815 | +0.05(+0.63%) |
Jun 22, 2004 | 8.268 | 8.289 | 8.195 | 8.226 | 500,035 | -0.04(-0.51%) |
Jun 21, 2004 | 8.268 | 8.356 | 8.195 | 8.268 | 516,320 | +0.02(+0.25%) |
Jun 18, 2004 | 8.184 | 8.299 | 8.174 | 8.247 | 704,552 | +0.09(+1.05%) |
Jun 17, 2004 | 8.191 | 8.245 | 8.132 | 8.161 | 334,315 | -0.03(-0.36%) |
Jun 16, 2004 | 8.168 | 8.262 | 8.145 | 8.191 | 687,309 | +0.05(+0.59%) |
Jun 15, 2004 | 8.080 | 8.174 | 8.080 | 8.143 | 359,221 | +0.06(+0.78%) |
Jun 14, 2004 | 8.080 | 8.132 | 8.059 | 8.080 | 506,262 | -0.08(-1.02%) |
Jun 10, 2004 | 8.095 | 8.174 | 8.095 | 8.163 | 421,007 | +0.09(+1.16%) |
Jun 09, 2004 | 8.170 | 8.205 | 8.070 | 8.070 | 317,072 | -0.12(-1.48%) |
Jun 08, 2004 | 8.201 | 8.220 | 8.174 | 8.191 | 223,675 | -0.00(-0.03%) |
Jun 07, 2004 | 8.141 | 8.201 | 8.111 | 8.193 | 403,764 | +0.08(+1.00%) |
Jun 04, 2004 | 8.095 | 8.155 | 8.040 | 8.111 | 352,036 | +0.07(+0.86%) |
Jun 03, 2004 | 8.132 | 8.163 | 8.042 | 8.042 | 334,794 | -0.08(-0.98%) |
Jun 02, 2004 | 8.205 | 8.226 | 8.111 | 8.122 | 291,208 | -0.08(-0.94%) |