Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 9.165 | 9.173 | 9.013 | 9.062 | 2,689,117 | -0.08(-0.83%) |
Aug 30, 2004 | 9.242 | 9.252 | 9.135 | 9.137 | 1,383,608 | -0.11(-1.16%) |
Aug 27, 2004 | 9.202 | 9.265 | 9.184 | 9.245 | 970,910 | +0.01(+0.11%) |
Aug 26, 2004 | 9.287 | 9.310 | 9.190 | 9.235 | 1,928,667 | -0.08(-0.89%) |
Aug 25, 2004 | 9.214 | 9.333 | 9.197 | 9.318 | 1,990,325 | +0.02(+0.17%) |
Aug 24, 2004 | 9.231 | 9.332 | 9.203 | 9.302 | 971,732 | +0.11(+1.22%) |
Aug 23, 2004 | 9.366 | 9.366 | 9.173 | 9.190 | 1,348,258 | -0.17(-1.79%) |
Aug 20, 2004 | 9.409 | 9.409 | 9.318 | 9.358 | 2,245,178 | -0.08(-0.85%) |
Aug 19, 2004 | 9.439 | 9.506 | 9.347 | 9.438 | 1,534,876 | -0.02(-0.18%) |
Aug 18, 2004 | 9.457 | 9.510 | 9.395 | 9.455 | 1,183,836 | -0.02(-0.22%) |
Aug 17, 2004 | 9.427 | 9.504 | 9.388 | 9.476 | 1,204,389 | +0.09(+0.99%) |
Aug 16, 2004 | 9.307 | 9.416 | 9.307 | 9.383 | 994,751 | +0.05(+0.50%) |
Aug 13, 2004 | 9.293 | 9.342 | 9.275 | 9.337 | 594,384 | +0.03(+0.33%) |
Aug 12, 2004 | 9.360 | 9.409 | 9.282 | 9.307 | 2,349,586 | -0.08(-0.89%) |
Aug 11, 2004 | 9.339 | 9.422 | 9.208 | 9.390 | 2,107,886 | +0.04(+0.42%) |
Aug 10, 2004 | 9.251 | 9.367 | 9.251 | 9.352 | 1,800,418 | +0.09(+1.01%) |
Aug 09, 2004 | 9.270 | 9.297 | 9.238 | 9.258 | 1,258,648 | +0.01(+0.13%) |
Aug 06, 2004 | 9.354 | 9.487 | 9.159 | 9.246 | 3,979,006 | -0.19(-2.02%) |
Aug 05, 2004 | 9.788 | 9.788 | 9.437 | 9.437 | 1,130,399 | -0.32(-3.29%) |
Aug 04, 2004 | 9.761 | 9.828 | 9.748 | 9.758 | 878,834 | -0.02(-0.22%) |
Aug 03, 2004 | 9.832 | 9.856 | 9.766 | 9.780 | 797,445 | -0.02(-0.22%) |
Aug 02, 2004 | 9.731 | 9.820 | 9.664 | 9.802 | 918,295 | +0.01(+0.10%) |
Jul 30, 2004 | 9.761 | 9.799 | 9.709 | 9.792 | 952,824 | +0.03(+0.31%) |
Jul 29, 2004 | 9.761 | 9.816 | 9.690 | 9.761 | 1,386,075 | +0.02(+0.25%) |
Jul 28, 2004 | 9.792 | 9.858 | 9.662 | 9.737 | 1,131,221 | +0.00(+0.00%) |
Jul 27, 2004 | 9.721 | 9.792 | 9.686 | 9.737 | 951,179 | -0.01(-0.15%) |
Jul 26, 2004 | 9.810 | 9.849 | 9.684 | 9.752 | 1,044,900 | -0.06(-0.62%) |
Jul 23, 2004 | 9.763 | 9.861 | 9.757 | 9.813 | 906,785 | +0.05(+0.52%) |
Jul 22, 2004 | 9.895 | 9.895 | 9.736 | 9.761 | 1,137,798 | -0.13(-1.28%) |
Jul 21, 2004 | 9.859 | 9.914 | 9.851 | 9.888 | 1,830,014 | +0.06(+0.61%) |
Jul 20, 2004 | 9.901 | 9.901 | 9.808 | 9.828 | 942,136 | -0.09(-0.96%) |
Jul 19, 2004 | 9.780 | 9.934 | 9.769 | 9.923 | 1,084,361 | +0.12(+1.20%) |
Jul 16, 2004 | 9.917 | 9.974 | 9.805 | 9.805 | 1,686,967 | -0.11(-1.13%) |
Jul 15, 2004 | 10.07 | 10.09 | 9.907 | 9.917 | 2,426,864 | -0.16(-1.63%) |
Jul 14, 2004 | 10.16 | 10.16 | 10.06 | 10.08 | 685,638 | -0.07(-0.69%) |
Jul 13, 2004 | 10.07 | 10.16 | 10.02 | 10.15 | 753,051 | +0.03(+0.34%) |
Jul 12, 2004 | 10.19 | 10.19 | 10.06 | 10.12 | 525,327 | -0.08(-0.74%) |
Jul 09, 2004 | 10.09 | 10.20 | 10.09 | 10.19 | 1,154,240 | +0.12(+1.17%) |
Jul 08, 2004 | 10.14 | 10.20 | 10.04 | 10.08 | 1,076,140 | -0.06(-0.62%) |
Jul 07, 2004 | 10.18 | 10.20 | 10.13 | 10.14 | 1,195,346 | -0.03(-0.33%) |
Jul 06, 2004 | 10.19 | 10.21 | 10.13 | 10.17 | 1,140,264 | -0.03(-0.32%) |
Jul 02, 2004 | 10.28 | 10.28 | 10.16 | 10.21 | 1,421,425 | -0.01(-0.11%) |
Jul 01, 2004 | 10.33 | 10.36 | 10.19 | 10.22 | 2,485,234 | -0.14(-1.39%) |
Jun 30, 2004 | 10.31 | 10.36 | 10.24 | 10.36 | 1,817,682 | +0.06(+0.57%) |
Jun 29, 2004 | 10.29 | 10.33 | 10.27 | 10.30 | 901,031 | -0.00(-0.01%) |
Jun 28, 2004 | 10.31 | 10.37 | 10.27 | 10.30 | 1,699,298 | +0.01(+0.12%) |
Jun 25, 2004 | 10.36 | 10.38 | 10.21 | 10.29 | 1,695,188 | -0.07(-0.63%) |
Jun 24, 2004 | 10.24 | 10.37 | 10.24 | 10.36 | 1,335,926 | +0.13(+1.27%) |
Jun 23, 2004 | 10.24 | 10.29 | 10.18 | 10.23 | 1,071,207 | -0.05(-0.45%) |
Jun 22, 2004 | 10.20 | 10.28 | 10.08 | 10.27 | 1,007,083 | +0.08(+0.75%) |
Jun 21, 2004 | 10.23 | 10.30 | 10.18 | 10.20 | 564,788 | -0.04(-0.36%) |
Jun 18, 2004 | 10.18 | 10.32 | 10.18 | 10.23 | 1,314,551 | +0.11(+1.07%) |
Jun 17, 2004 | 9.968 | 10.16 | 9.944 | 10.12 | 864,858 | +0.14(+1.43%) |
Jun 16, 2004 | 10.05 | 10.06 | 9.961 | 9.982 | 820,464 | -0.07(-0.65%) |
Jun 15, 2004 | 9.965 | 10.05 | 9.954 | 10.05 | 957,756 | +0.12(+1.23%) |
Jun 14, 2004 | 10.00 | 10.03 | 9.883 | 9.926 | 1,848,922 | -0.16(-1.57%) |
Jun 10, 2004 | 10.06 | 10.13 | 10.02 | 10.08 | 1,522,545 | +0.04(+0.44%) |
Jun 09, 2004 | 10.20 | 10.20 | 10.02 | 10.04 | 1,525,011 | -0.16(-1.56%) |
Jun 08, 2004 | 10.20 | 10.22 | 10.14 | 10.20 | 1,207,677 | +0.02(+0.17%) |
Jun 07, 2004 | 10.13 | 10.19 | 10.13 | 10.18 | 868,146 | +0.09(+0.86%) |
Jun 04, 2004 | 10.04 | 10.15 | 10.04 | 10.10 | 1,724,784 | +0.16(+1.59%) |
Jun 03, 2004 | 9.855 | 9.938 | 9.800 | 9.938 | 1,969,772 | +0.08(+0.78%) |
Jun 02, 2004 | 9.816 | 9.893 | 9.729 | 9.861 | 2,833,808 | +0.16(+1.66%) |