Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 7.372 | 7.428 | 7.079 | 7.268 | 89,417 | -0.09(-1.28%) |
Aug 30, 2004 | 7.409 | 7.693 | 7.258 | 7.362 | 82,637 | +0.05(+0.65%) |
Aug 27, 2004 | 7.457 | 7.457 | 7.296 | 7.315 | 218,671 | -0.03(-0.39%) |
Aug 26, 2004 | 8.250 | 8.325 | 7.287 | 7.343 | 688,326 | -1.81(-19.79%) |
Aug 25, 2004 | 9.156 | 9.193 | 8.957 | 9.156 | 173,114 | +0.00(+0.00%) |
Aug 24, 2004 | 9.307 | 9.316 | 9.042 | 9.156 | 161,884 | +0.04(+0.41%) |
Aug 23, 2004 | 9.533 | 9.533 | 9.099 | 9.118 | 80,306 | -0.29(-3.11%) |
Aug 20, 2004 | 9.524 | 9.524 | 9.316 | 9.411 | 78,326 | -0.08(-0.89%) |
Aug 19, 2004 | 9.580 | 9.684 | 9.486 | 9.495 | 176,292 | -0.08(-0.89%) |
Aug 18, 2004 | 9.646 | 9.646 | 9.533 | 9.580 | 52,246 | +0.02(+0.20%) |
Aug 17, 2004 | 9.590 | 9.741 | 9.562 | 9.562 | 54,032 | -0.06(-0.59%) |
Aug 16, 2004 | 9.656 | 9.731 | 9.580 | 9.618 | 51,913 | +0.01(+0.10%) |
Aug 13, 2004 | 9.788 | 9.798 | 9.562 | 9.609 | 34,644 | -0.08(-0.78%) |
Aug 12, 2004 | 9.769 | 9.798 | 9.533 | 9.684 | 56,574 | +0.00(+0.00%) |
Aug 11, 2004 | 9.722 | 9.816 | 9.571 | 9.684 | 32,948 | -0.20(-2.01%) |
Aug 10, 2004 | 9.887 | 9.958 | 9.760 | 9.882 | 45,768 | -0.03(-0.29%) |
Aug 09, 2004 | 9.788 | 9.977 | 9.779 | 9.911 | 147,899 | +0.07(+0.67%) |
Aug 06, 2004 | 9.845 | 9.986 | 9.788 | 9.845 | 66,851 | +0.00(+0.00%) |
Aug 05, 2004 | 9.788 | 9.939 | 9.788 | 9.845 | 35,809 | -0.01(-0.10%) |
Aug 04, 2004 | 9.788 | 9.948 | 9.788 | 9.854 | 24,579 | +0.06(+0.58%) |
Aug 03, 2004 | 9.901 | 10.01 | 9.798 | 9.798 | 25,306 | -0.07(-0.67%) |
Aug 02, 2004 | 9.788 | 10.02 | 9.788 | 9.864 | 61,342 | -0.06(-0.57%) |
Jul 30, 2004 | 10.02 | 10.02 | 9.788 | 9.920 | 91,854 | +0.01(+0.10%) |
Jul 29, 2004 | 9.750 | 9.986 | 9.750 | 9.911 | 162,626 | +0.06(+0.57%) |
Jul 28, 2004 | 9.722 | 9.911 | 9.703 | 9.854 | 51,489 | +0.02(+0.19%) |
Jul 27, 2004 | 9.769 | 9.873 | 9.675 | 9.835 | 51,913 | +0.12(+1.26%) |
Jul 26, 2004 | 9.599 | 9.854 | 9.599 | 9.713 | 54,243 | +0.08(+0.78%) |
Jul 23, 2004 | 9.722 | 9.892 | 9.628 | 9.637 | 42,695 | -0.06(-0.58%) |
Jul 22, 2004 | 9.722 | 9.949 | 9.694 | 9.694 | 92,914 | -0.06(-0.58%) |
Jul 21, 2004 | 9.958 | 9.976 | 9.750 | 9.750 | 55,409 | -0.05(-0.48%) |
Jul 20, 2004 | 9.713 | 10.01 | 9.628 | 9.798 | 132,855 | +0.17(+1.76%) |
Jul 19, 2004 | 9.835 | 9.835 | 9.628 | 9.628 | 141,013 | -0.07(-0.68%) |
Jul 16, 2004 | 9.703 | 9.911 | 9.656 | 9.694 | 134,232 | -0.03(-0.29%) |
Jul 15, 2004 | 9.723 | 9.892 | 9.675 | 9.722 | 60,176 | +0.00(+0.00%) |
Jul 14, 2004 | 9.816 | 9.864 | 9.722 | 9.722 | 103,826 | -0.11(-1.15%) |
Jul 13, 2004 | 9.816 | 10.01 | 9.722 | 9.835 | 179,577 | -0.03(-0.29%) |
Jul 12, 2004 | 9.807 | 10.25 | 9.533 | 9.864 | 232,126 | -1.22(-10.99%) |
Jul 09, 2004 | 11.15 | 11.17 | 11.01 | 11.08 | 31,889 | -0.05(-0.42%) |
Jul 08, 2004 | 11.32 | 11.35 | 11.04 | 11.13 | 53,820 | -0.24(-2.08%) |
Jul 07, 2004 | 11.39 | 11.41 | 11.32 | 11.36 | 59,011 | -0.04(-0.33%) |
Jul 06, 2004 | 11.37 | 11.42 | 11.26 | 11.40 | 72,678 | +0.12(+1.09%) |
Jul 02, 2004 | 11.33 | 11.33 | 11.25 | 11.28 | 53,290 | -0.05(-0.42%) |
Jul 01, 2004 | 11.30 | 11.36 | 11.28 | 11.33 | 46,827 | +0.07(+0.59%) |
Jun 30, 2004 | 11.37 | 11.52 | 11.19 | 11.26 | 120,459 | -0.21(-1.81%) |
Jun 29, 2004 | 11.47 | 11.53 | 11.32 | 11.47 | 26,380 | +0.09(+0.83%) |
Jun 28, 2004 | 11.55 | 11.55 | 11.33 | 11.37 | 96,092 | -0.01(-0.08%) |
Jun 25, 2004 | 11.40 | 11.63 | 11.37 | 11.38 | 139,529 | -0.04(-0.33%) |
Jun 24, 2004 | 11.42 | 11.53 | 11.38 | 11.42 | 23,731 | +0.09(+0.83%) |
Jun 23, 2004 | 11.28 | 11.51 | 11.28 | 11.33 | 167,075 | +0.00(+0.00%) |
Jun 22, 2004 | 11.28 | 11.35 | 11.23 | 11.33 | 202,143 | +0.04(+0.33%) |
Jun 21, 2004 | 11.33 | 11.35 | 11.29 | 11.29 | 243,038 | -0.04(-0.33%) |
Jun 18, 2004 | 11.14 | 11.44 | 11.09 | 11.33 | 59,541 | +0.05(+0.42%) |
Jun 17, 2004 | 11.38 | 11.42 | 11.23 | 11.28 | 69,606 | -0.05(-0.42%) |
Jun 16, 2004 | 11.35 | 11.37 | 11.25 | 11.33 | 128,935 | -0.06(-0.50%) |
Jun 15, 2004 | 11.52 | 11.52 | 11.33 | 11.38 | 52,231 | +0.01(+0.08%) |
Jun 14, 2004 | 11.58 | 11.58 | 11.28 | 11.37 | 97,575 | -0.16(-1.39%) |
Jun 10, 2004 | 11.42 | 11.63 | 11.41 | 11.53 | 95,456 | +0.16(+1.41%) |
Jun 09, 2004 | 11.32 | 11.45 | 11.24 | 11.37 | 48,946 | +0.01(+0.08%) |
Jun 08, 2004 | 11.42 | 11.42 | 11.14 | 11.36 | 41,742 | +0.05(+0.42%) |
Jun 07, 2004 | 11.07 | 11.34 | 11.04 | 11.32 | 53,820 | +0.21(+1.87%) |
Jun 04, 2004 | 10.95 | 11.11 | 10.85 | 11.11 | 56,045 | +0.31(+2.88%) |
Jun 03, 2004 | 11.07 | 11.07 | 10.80 | 10.80 | 148,641 | -0.29(-2.64%) |
Jun 02, 2004 | 10.99 | 11.11 | 10.91 | 11.09 | 85,074 | +0.00(+0.00%) |