Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 8.672 | 8.672 | 8.601 | 8.648 | 1,005 | +0.01(+0.09%) |
Aug 30, 2004 | 8.481 | 8.792 | 8.481 | 8.641 | 11,186 | -0.11(-1.27%) |
Aug 27, 2004 | 8.744 | 8.824 | 8.680 | 8.752 | 11,940 | +0.10(+1.20%) |
Aug 26, 2004 | 8.672 | 8.680 | 8.633 | 8.648 | 3,896 | +0.10(+1.12%) |
Aug 25, 2004 | 8.561 | 8.593 | 8.473 | 8.553 | 5,907 | -0.04(-0.46%) |
Aug 24, 2004 | 8.561 | 8.593 | 8.561 | 8.593 | 879 | +0.03(+0.37%) |
Aug 23, 2004 | 8.903 | 8.903 | 8.545 | 8.561 | 12,191 | -0.28(-3.15%) |
Aug 20, 2004 | 8.768 | 8.839 | 8.768 | 8.839 | 377 | +0.19(+2.21%) |
Aug 19, 2004 | 8.672 | 8.728 | 8.648 | 8.648 | 1,759 | -0.02(-0.18%) |
Aug 18, 2004 | 8.656 | 8.664 | 8.656 | 8.664 | 3,267 | +0.25(+3.03%) |
Aug 17, 2004 | 8.561 | 8.625 | 8.410 | 8.410 | 9,929 | -0.14(-1.58%) |
Aug 16, 2004 | 8.454 | 8.545 | 8.454 | 8.545 | 6,787 | -0.01(-0.13%) |
Aug 13, 2004 | 8.513 | 8.556 | 8.513 | 8.556 | 754 | +0.12(+1.45%) |
Aug 12, 2004 | 8.275 | 8.442 | 8.275 | 8.434 | 21,492 | +0.00(+0.00%) |
Aug 11, 2004 | 8.434 | 8.434 | 8.434 | 8.434 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 8.314 | 8.450 | 8.314 | 8.434 | 7,666 | +0.28(+3.41%) |
Aug 09, 2004 | 8.537 | 8.601 | 8.076 | 8.155 | 12,694 | -0.40(-4.65%) |
Aug 06, 2004 | 8.752 | 8.752 | 8.553 | 8.553 | 20,738 | -0.10(-1.10%) |
Aug 05, 2004 | 8.688 | 8.744 | 8.648 | 8.648 | 5,153 | -0.10(-1.18%) |
Aug 04, 2004 | 8.752 | 8.752 | 8.752 | 8.752 | 6,912 | +0.02(+0.18%) |
Aug 03, 2004 | 8.704 | 8.752 | 8.648 | 8.736 | 7,289 | -0.02(-0.18%) |
Aug 02, 2004 | 8.919 | 8.919 | 8.641 | 8.752 | 13,951 | -0.01(-0.09%) |
Jul 30, 2004 | 8.593 | 8.760 | 8.561 | 8.760 | 5,907 | +0.18(+2.04%) |
Jul 29, 2004 | 8.696 | 8.696 | 8.561 | 8.585 | 66,865 | -0.12(-1.37%) |
Jul 28, 2004 | 8.728 | 8.728 | 8.696 | 8.704 | 377 | +0.00(+0.00%) |
Jul 27, 2004 | 8.728 | 8.736 | 8.633 | 8.704 | 3,644 | +0.03(+0.37%) |
Jul 26, 2004 | 8.633 | 8.704 | 8.601 | 8.672 | 20,361 | +0.08(+0.93%) |
Jul 23, 2004 | 8.553 | 8.593 | 8.553 | 8.593 | 16,967 | +0.04(+0.47%) |
Jul 22, 2004 | 8.394 | 8.561 | 8.394 | 8.553 | 20,612 | +0.09(+1.03%) |
Jul 21, 2004 | 8.497 | 8.497 | 8.370 | 8.465 | 135,239 | -0.01(-0.09%) |
Jul 20, 2004 | 8.473 | 8.513 | 8.426 | 8.473 | 20,989 | +0.02(+0.19%) |
Jul 19, 2004 | 8.473 | 8.513 | 8.378 | 8.458 | 31,924 | +0.02(+0.28%) |
Jul 16, 2004 | 8.465 | 8.473 | 8.354 | 8.434 | 16,464 | +0.12(+1.44%) |
Jul 15, 2004 | 7.980 | 8.442 | 7.980 | 8.314 | 255,521 | +0.20(+2.45%) |
Jul 14, 2004 | 8.107 | 8.115 | 8.107 | 8.115 | 251 | +0.02(+0.29%) |
Jul 13, 2004 | 8.084 | 8.115 | 7.996 | 8.092 | 4,399 | -0.10(-1.26%) |
Jul 12, 2004 | 8.187 | 8.195 | 7.956 | 8.195 | 7,038 | +0.00(+0.00%) |
Jul 09, 2004 | 8.195 | 8.195 | 8.195 | 8.195 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 8.314 | 8.314 | 8.195 | 8.195 | 3,016 | +0.10(+1.18%) |
Jul 07, 2004 | 8.306 | 8.314 | 8.028 | 8.099 | 3,770 | -0.02(-0.29%) |
Jul 06, 2004 | 8.219 | 8.219 | 8.123 | 8.123 | 1,759 | -0.08(-0.97%) |
Jul 02, 2004 | 8.211 | 8.211 | 8.203 | 8.203 | 628 | -0.07(-0.87%) |
Jul 01, 2004 | 8.330 | 8.330 | 8.275 | 8.275 | 3,393 | -0.20(-2.35%) |
Jun 30, 2004 | 7.996 | 8.895 | 7.837 | 8.473 | 76,040 | +0.56(+7.14%) |
Jun 29, 2004 | 7.917 | 7.917 | 7.797 | 7.909 | 11,437 | +0.00(+0.00%) |
Jun 28, 2004 | 7.932 | 7.940 | 7.909 | 7.909 | 5,530 | -0.05(-0.60%) |
Jun 25, 2004 | 8.012 | 8.012 | 7.932 | 7.956 | 7,038 | -0.01(-0.10%) |
Jun 24, 2004 | 7.917 | 8.068 | 7.917 | 7.964 | 35,820 | +0.01(+0.10%) |
Jun 23, 2004 | 8.004 | 8.155 | 7.917 | 7.956 | 114,375 | -0.08(-0.99%) |
Jun 22, 2004 | 8.004 | 8.044 | 7.917 | 8.036 | 100,423 | +0.08(+1.00%) |
Jun 21, 2004 | 8.004 | 8.036 | 7.924 | 7.956 | 13,699 | -0.09(-1.09%) |
Jun 18, 2004 | 8.044 | 8.171 | 8.044 | 8.044 | 11,311 | -0.02(-0.30%) |
Jun 17, 2004 | 8.076 | 8.092 | 8.020 | 8.068 | 4,021 | +0.02(+0.20%) |
Jun 16, 2004 | 8.155 | 8.155 | 7.964 | 8.052 | 23,377 | -0.14(-1.75%) |
Jun 15, 2004 | 8.386 | 8.386 | 8.155 | 8.195 | 367,005 | -0.02(-0.19%) |
Jun 14, 2004 | 8.322 | 8.553 | 8.155 | 8.211 | 9,803 | -0.25(-2.92%) |
Jun 10, 2004 | 8.553 | 8.553 | 8.314 | 8.458 | 5,907 | -0.14(-1.57%) |
Jun 09, 2004 | 8.593 | 8.633 | 8.593 | 8.593 | 14,202 | -0.04(-0.46%) |
Jun 08, 2004 | 8.704 | 8.712 | 8.593 | 8.633 | 9,426 | -0.04(-0.46%) |
Jun 07, 2004 | 8.752 | 8.792 | 8.641 | 8.672 | 8,546 | -0.07(-0.82%) |
Jun 04, 2004 | 8.752 | 8.887 | 8.633 | 8.744 | 19,858 | -0.09(-0.99%) |
Jun 03, 2004 | 8.911 | 8.911 | 8.728 | 8.831 | 5,278 | -0.06(-0.72%) |
Jun 02, 2004 | 8.935 | 9.174 | 8.760 | 8.895 | 3,770 | -0.06(-0.62%) |