Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 8.867 | 9.001 | 8.791 | 8.970 | 1,837,453 | +0.08(+0.96%) |
Aug 30, 2004 | 9.095 | 9.157 | 8.872 | 8.885 | 817,093 | -0.25(-2.74%) |
Aug 27, 2004 | 8.978 | 9.144 | 8.889 | 9.135 | 490,704 | +0.21(+2.30%) |
Aug 26, 2004 | 9.122 | 9.131 | 8.885 | 8.930 | 1,040,731 | -0.20(-2.20%) |
Aug 25, 2004 | 9.028 | 9.296 | 8.827 | 9.131 | 931,263 | +0.08(+0.84%) |
Aug 24, 2004 | 9.430 | 9.443 | 8.755 | 9.055 | 1,186,688 | -0.27(-2.92%) |
Aug 23, 2004 | 9.180 | 9.564 | 9.180 | 9.327 | 1,412,788 | +0.09(+1.02%) |
Aug 20, 2004 | 8.988 | 9.269 | 8.912 | 9.233 | 843,509 | +0.31(+3.45%) |
Aug 19, 2004 | 8.912 | 8.979 | 8.831 | 8.925 | 592,784 | -0.05(-0.55%) |
Aug 18, 2004 | 8.286 | 9.131 | 8.277 | 8.974 | 1,787,308 | +0.56(+6.63%) |
Aug 17, 2004 | 8.103 | 8.465 | 8.041 | 8.416 | 830,749 | +0.42(+5.31%) |
Aug 16, 2004 | 7.907 | 8.054 | 7.884 | 7.992 | 449,513 | +0.13(+1.71%) |
Aug 13, 2004 | 7.858 | 7.884 | 7.706 | 7.858 | 545,773 | +0.10(+1.27%) |
Aug 12, 2004 | 8.005 | 8.072 | 7.710 | 7.759 | 1,492,483 | -0.35(-4.30%) |
Aug 11, 2004 | 7.768 | 8.108 | 7.442 | 8.108 | 1,498,303 | +0.08(+1.03%) |
Aug 10, 2004 | 7.840 | 8.041 | 7.808 | 8.025 | 702,924 | +0.14(+1.73%) |
Aug 09, 2004 | 8.090 | 8.269 | 7.826 | 7.889 | 732,026 | -0.29(-3.55%) |
Aug 06, 2004 | 8.108 | 8.304 | 8.063 | 8.179 | 743,219 | -0.13(-1.61%) |
Aug 05, 2004 | 8.376 | 8.519 | 8.277 | 8.313 | 490,032 | -0.13(-1.53%) |
Aug 04, 2004 | 8.554 | 8.608 | 8.126 | 8.443 | 2,117,056 | -0.16(-1.82%) |
Aug 03, 2004 | 9.090 | 9.090 | 8.568 | 8.599 | 941,336 | -0.48(-5.31%) |
Aug 02, 2004 | 8.903 | 9.265 | 8.894 | 9.082 | 738,518 | +0.07(+0.74%) |
Jul 30, 2004 | 9.019 | 9.108 | 8.800 | 9.015 | 587,188 | +0.03(+0.35%) |
Jul 29, 2004 | 8.559 | 8.983 | 8.528 | 8.983 | 869,477 | +0.48(+5.68%) |
Jul 28, 2004 | 8.666 | 8.666 | 8.353 | 8.501 | 1,492,707 | -0.21(-2.46%) |
Jul 27, 2004 | 8.537 | 8.746 | 8.344 | 8.715 | 882,909 | +0.13(+1.56%) |
Jul 26, 2004 | 8.666 | 8.889 | 8.389 | 8.581 | 772,097 | -0.05(-0.62%) |
Jul 23, 2004 | 8.876 | 9.064 | 8.621 | 8.635 | 1,525,167 | -0.26(-2.96%) |
Jul 22, 2004 | 8.916 | 8.988 | 8.009 | 8.898 | 6,350,050 | -0.58(-6.08%) |
Jul 21, 2004 | 9.935 | 9.935 | 9.457 | 9.475 | 1,648,962 | -0.37(-3.72%) |
Jul 20, 2004 | 9.653 | 9.872 | 9.421 | 9.841 | 1,581,580 | +0.25(+2.61%) |
Jul 19, 2004 | 9.823 | 9.832 | 9.546 | 9.591 | 1,131,619 | -0.15(-1.56%) |
Jul 16, 2004 | 10.23 | 10.27 | 9.702 | 9.743 | 1,179,749 | -0.42(-4.09%) |
Jul 15, 2004 | 9.921 | 10.29 | 9.921 | 10.16 | 640,019 | +0.23(+2.34%) |
Jul 14, 2004 | 10.00 | 10.12 | 9.854 | 9.926 | 877,536 | -0.25(-2.42%) |
Jul 13, 2004 | 10.39 | 10.39 | 10.12 | 10.17 | 785,081 | -0.21(-2.06%) |
Jul 12, 2004 | 10.05 | 10.40 | 9.948 | 10.39 | 1,596,131 | +0.18(+1.75%) |
Jul 09, 2004 | 9.948 | 10.22 | 9.917 | 10.21 | 867,462 | +0.33(+3.35%) |
Jul 08, 2004 | 9.631 | 10.02 | 9.577 | 9.877 | 1,487,334 | +0.19(+1.98%) |
Jul 07, 2004 | 9.801 | 10.14 | 9.627 | 9.685 | 1,005,585 | -0.15(-1.54%) |
Jul 06, 2004 | 10.14 | 10.18 | 9.774 | 9.836 | 1,110,799 | -0.46(-4.47%) |
Jul 02, 2004 | 10.72 | 10.90 | 10.09 | 10.30 | 1,154,900 | -0.50(-4.59%) |
Jul 01, 2004 | 10.97 | 11.25 | 10.65 | 10.79 | 1,132,738 | -0.33(-2.97%) |
Jun 30, 2004 | 11.00 | 11.16 | 10.80 | 11.12 | 482,421 | +0.13(+1.14%) |
Jun 29, 2004 | 10.73 | 11.11 | 10.73 | 11.00 | 625,692 | +0.21(+1.90%) |
Jun 28, 2004 | 10.92 | 11.01 | 10.73 | 10.79 | 524,730 | -0.17(-1.55%) |
Jun 25, 2004 | 10.78 | 11.10 | 10.78 | 10.96 | 946,037 | +0.17(+1.61%) |
Jun 24, 2004 | 10.98 | 11.10 | 10.76 | 10.79 | 616,066 | -0.23(-2.07%) |
Jun 23, 2004 | 10.89 | 11.11 | 10.83 | 11.02 | 897,012 | +0.01(+0.12%) |
Jun 22, 2004 | 10.82 | 11.00 | 10.78 | 11.00 | 980,736 | +0.21(+1.94%) |
Jun 21, 2004 | 11.06 | 11.13 | 10.77 | 10.79 | 649,421 | -0.25(-2.30%) |
Jun 18, 2004 | 10.67 | 11.06 | 10.62 | 11.05 | 1,532,554 | +0.29(+2.74%) |
Jun 17, 2004 | 11.11 | 11.24 | 10.70 | 10.75 | 1,057,968 | -0.48(-4.26%) |
Jun 16, 2004 | 11.52 | 11.53 | 11.14 | 11.23 | 552,713 | -0.21(-1.83%) |
Jun 15, 2004 | 11.25 | 11.57 | 11.22 | 11.44 | 511,075 | +0.29(+2.65%) |
Jun 14, 2004 | 11.56 | 11.61 | 10.94 | 11.15 | 1,032,000 | -0.44(-3.78%) |
Jun 10, 2004 | 11.91 | 11.91 | 11.45 | 11.58 | 760,009 | -0.25(-2.11%) |
Jun 09, 2004 | 11.89 | 11.96 | 11.78 | 11.83 | 830,525 | -0.16(-1.30%) |
Jun 08, 2004 | 11.98 | 12.05 | 11.88 | 11.99 | 241,994 | -0.07(-0.59%) |
Jun 07, 2004 | 11.66 | 12.06 | 11.66 | 12.06 | 480,854 | +0.44(+3.77%) |
Jun 04, 2004 | 11.61 | 11.83 | 11.49 | 11.62 | 654,122 | +0.32(+2.81%) |
Jun 03, 2004 | 11.86 | 11.90 | 11.27 | 11.31 | 1,072,071 | -0.65(-5.42%) |
Jun 02, 2004 | 12.15 | 12.23 | 11.79 | 11.95 | 728,892 | -0.22(-1.80%) |