Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 9.412 | 9.515 | 9.406 | 9.503 | 959,591 | +0.11(+1.17%) |
Aug 30, 2004 | 9.403 | 9.474 | 9.389 | 9.393 | 818,482 | -0.05(-0.55%) |
Aug 27, 2004 | 9.451 | 9.470 | 9.377 | 9.445 | 454,597 | +0.00(+0.04%) |
Aug 26, 2004 | 9.412 | 9.509 | 9.335 | 9.441 | 880,508 | +0.04(+0.45%) |
Aug 25, 2004 | 9.296 | 9.399 | 9.205 | 9.399 | 975,614 | +0.12(+1.34%) |
Aug 24, 2004 | 9.304 | 9.364 | 9.275 | 9.275 | 785,919 | -0.02(-0.25%) |
Aug 23, 2004 | 9.354 | 9.379 | 9.283 | 9.298 | 405,493 | -0.06(-0.60%) |
Aug 20, 2004 | 9.317 | 9.362 | 9.248 | 9.354 | 957,007 | +0.05(+0.50%) |
Aug 19, 2004 | 9.478 | 9.478 | 9.286 | 9.308 | 1,239,224 | -0.17(-1.80%) |
Aug 18, 2004 | 9.341 | 9.478 | 9.290 | 9.478 | 764,468 | +0.14(+1.49%) |
Aug 17, 2004 | 9.325 | 9.381 | 9.304 | 9.339 | 700,892 | +0.02(+0.21%) |
Aug 16, 2004 | 9.124 | 9.325 | 9.112 | 9.319 | 858,282 | +0.20(+2.14%) |
Aug 13, 2004 | 9.137 | 9.139 | 9.051 | 9.124 | 690,554 | +0.01(+0.06%) |
Aug 12, 2004 | 9.254 | 9.254 | 9.076 | 9.118 | 882,317 | -0.15(-1.67%) |
Aug 11, 2004 | 9.163 | 9.273 | 9.025 | 9.273 | 1,169,445 | +0.07(+0.78%) |
Aug 10, 2004 | 9.143 | 9.207 | 9.099 | 9.201 | 1,418,065 | +0.06(+0.66%) |
Aug 09, 2004 | 9.078 | 9.165 | 9.064 | 9.141 | 1,171,254 | +0.06(+0.66%) |
Aug 06, 2004 | 9.029 | 9.132 | 8.861 | 9.081 | 2,170,904 | +0.02(+0.26%) |
Aug 05, 2004 | 9.201 | 9.201 | 9.058 | 9.058 | 1,217,774 | -0.14(-1.56%) |
Aug 04, 2004 | 9.132 | 9.265 | 9.058 | 9.201 | 1,242,584 | +0.03(+0.32%) |
Aug 03, 2004 | 9.126 | 9.188 | 9.012 | 9.172 | 1,320,375 | +0.07(+0.72%) |
Aug 02, 2004 | 9.168 | 9.168 | 9.018 | 9.107 | 1,959,241 | -0.07(-0.78%) |
Jul 30, 2004 | 9.199 | 9.209 | 9.116 | 9.178 | 1,510,070 | -0.02(-0.19%) |
Jul 29, 2004 | 9.074 | 9.236 | 9.064 | 9.196 | 1,657,899 | +0.16(+1.78%) |
Jul 28, 2004 | 8.996 | 9.081 | 8.783 | 9.035 | 4,572,338 | -0.21(-2.32%) |
Jul 27, 2004 | 9.209 | 9.257 | 9.041 | 9.250 | 1,147,736 | +0.07(+0.74%) |
Jul 26, 2004 | 9.277 | 9.329 | 9.161 | 9.182 | 702,184 | -0.08(-0.86%) |
Jul 23, 2004 | 9.325 | 9.381 | 9.240 | 9.261 | 1,260,933 | -0.09(-0.99%) |
Jul 22, 2004 | 9.286 | 9.358 | 9.151 | 9.354 | 2,058,741 | +0.03(+0.33%) |
Jul 21, 2004 | 9.608 | 9.615 | 9.323 | 9.323 | 1,271,529 | -0.27(-2.76%) |
Jul 20, 2004 | 9.542 | 9.615 | 9.521 | 9.588 | 750,254 | +0.02(+0.24%) |
Jul 19, 2004 | 9.652 | 9.700 | 9.544 | 9.565 | 747,411 | -0.09(-0.96%) |
Jul 16, 2004 | 9.751 | 9.760 | 9.639 | 9.658 | 1,019,291 | -0.01(-0.10%) |
Jul 15, 2004 | 9.604 | 9.681 | 9.567 | 9.668 | 868,103 | +0.07(+0.69%) |
Jul 14, 2004 | 9.654 | 9.683 | 9.561 | 9.602 | 1,190,896 | -0.08(-0.84%) |
Jul 13, 2004 | 9.687 | 9.724 | 9.664 | 9.683 | 363,368 | -0.02(-0.20%) |
Jul 12, 2004 | 9.712 | 9.729 | 9.635 | 9.702 | 459,249 | -0.01(-0.08%) |
Jul 09, 2004 | 9.724 | 9.762 | 9.697 | 9.710 | 607,853 | -0.01(-0.14%) |
Jul 08, 2004 | 9.789 | 9.793 | 9.722 | 9.724 | 741,208 | -0.10(-0.98%) |
Jul 07, 2004 | 9.780 | 9.863 | 9.743 | 9.820 | 781,008 | +0.01(+0.10%) |
Jul 06, 2004 | 9.851 | 9.867 | 9.772 | 9.811 | 991,638 | -0.07(-0.69%) |
Jul 02, 2004 | 10.01 | 10.01 | 9.807 | 9.878 | 1,780,141 | -0.28(-2.74%) |
Jul 01, 2004 | 10.31 | 10.34 | 10.13 | 10.16 | 833,472 | -0.15(-1.44%) |
Jun 30, 2004 | 10.29 | 10.33 | 10.16 | 10.31 | 1,074,339 | +0.00(+0.04%) |
Jun 29, 2004 | 10.16 | 10.33 | 10.15 | 10.30 | 710,971 | +0.16(+1.56%) |
Jun 28, 2004 | 10.24 | 10.24 | 10.12 | 10.14 | 1,020,583 | -0.10(-0.94%) |
Jun 25, 2004 | 10.29 | 10.45 | 10.24 | 10.24 | 1,685,552 | -0.04(-0.36%) |
Jun 24, 2004 | 10.33 | 10.35 | 10.27 | 10.28 | 586,661 | -0.05(-0.51%) |
Jun 23, 2004 | 10.25 | 10.33 | 10.14 | 10.33 | 899,891 | +0.19(+1.89%) |
Jun 22, 2004 | 10.07 | 10.14 | 10.03 | 10.14 | 963,985 | +0.02(+0.21%) |
Jun 21, 2004 | 10.21 | 10.21 | 10.11 | 10.12 | 507,061 | -0.10(-0.97%) |
Jun 18, 2004 | 10.25 | 10.27 | 10.17 | 10.22 | 1,243,876 | +0.12(+1.15%) |
Jun 17, 2004 | 10.09 | 10.16 | 10.04 | 10.10 | 583,559 | -0.04(-0.42%) |
Jun 16, 2004 | 10.10 | 10.21 | 10.01 | 10.14 | 720,016 | +0.04(+0.36%) |
Jun 15, 2004 | 10.09 | 10.18 | 10.05 | 10.10 | 1,020,325 | +0.06(+0.56%) |
Jun 14, 2004 | 10.21 | 10.21 | 10.05 | 10.05 | 894,981 | -0.24(-2.35%) |
Jun 10, 2004 | 10.06 | 10.33 | 10.06 | 10.29 | 2,301,675 | +0.29(+2.86%) |
Jun 09, 2004 | 10.05 | 10.08 | 9.991 | 10.00 | 897,048 | -0.08(-0.75%) |
Jun 08, 2004 | 10.08 | 10.08 | 9.969 | 10.08 | 663,935 | +0.00(+0.00%) |
Jun 07, 2004 | 9.917 | 10.08 | 9.906 | 10.08 | 781,267 | +0.18(+1.80%) |
Jun 04, 2004 | 9.755 | 9.933 | 9.749 | 9.902 | 1,274,372 | +0.17(+1.79%) |
Jun 03, 2004 | 9.836 | 9.838 | 9.724 | 9.728 | 695,464 | -0.17(-1.68%) |
Jun 02, 2004 | 9.770 | 9.904 | 9.712 | 9.894 | 854,922 | +0.16(+1.65%) |