Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 8.132 | 8.175 | 8.121 | 8.170 | 591,821 | +0.04(+0.44%) |
Aug 30, 2004 | 8.099 | 8.168 | 8.086 | 8.135 | 566,843 | -0.08(-0.92%) |
Aug 27, 2004 | 8.132 | 8.210 | 8.075 | 8.210 | 1,135,712 | +0.06(+0.68%) |
Aug 26, 2004 | 8.066 | 8.199 | 7.966 | 8.155 | 1,024,548 | +0.09(+1.10%) |
Aug 25, 2004 | 8.170 | 8.170 | 8.057 | 8.066 | 938,363 | -0.11(-1.33%) |
Aug 24, 2004 | 8.375 | 8.377 | 8.050 | 8.175 | 1,703,005 | -0.22(-2.65%) |
Aug 23, 2004 | 8.288 | 8.515 | 8.243 | 8.397 | 954,115 | +0.13(+1.61%) |
Aug 20, 2004 | 8.141 | 8.295 | 8.128 | 8.263 | 599,472 | +0.15(+1.86%) |
Aug 19, 2004 | 8.032 | 8.128 | 7.997 | 8.112 | 435,877 | +0.04(+0.50%) |
Aug 18, 2004 | 7.977 | 8.083 | 7.943 | 8.072 | 889,982 | +0.04(+0.55%) |
Aug 17, 2004 | 8.066 | 8.101 | 8.017 | 8.028 | 685,657 | -0.08(-0.93%) |
Aug 16, 2004 | 8.066 | 8.110 | 8.023 | 8.103 | 877,606 | -0.01(-0.08%) |
Aug 13, 2004 | 8.081 | 8.121 | 8.050 | 8.110 | 508,786 | +0.03(+0.33%) |
Aug 12, 2004 | 8.088 | 8.132 | 8.046 | 8.083 | 498,435 | -0.06(-0.74%) |
Aug 11, 2004 | 8.072 | 8.175 | 8.057 | 8.143 | 620,400 | +0.00(+0.05%) |
Aug 10, 2004 | 7.866 | 8.170 | 7.866 | 8.139 | 690,608 | +0.07(+0.91%) |
Aug 09, 2004 | 8.110 | 8.117 | 8.028 | 8.066 | 679,357 | -0.14(-1.68%) |
Aug 06, 2004 | 8.161 | 8.221 | 8.017 | 8.203 | 1,158,440 | +0.04(+0.52%) |
Aug 05, 2004 | 8.248 | 8.252 | 8.161 | 8.161 | 809,647 | -0.10(-1.18%) |
Aug 04, 2004 | 8.270 | 8.306 | 8.223 | 8.259 | 560,767 | -0.02(-0.27%) |
Aug 03, 2004 | 8.443 | 8.470 | 8.281 | 8.281 | 807,172 | -0.22(-2.61%) |
Aug 02, 2004 | 8.390 | 8.515 | 8.332 | 8.503 | 922,386 | +0.09(+1.03%) |
Jul 30, 2004 | 8.221 | 8.437 | 8.219 | 8.417 | 1,297,956 | +0.20(+2.38%) |
Jul 29, 2004 | 8.179 | 8.226 | 8.152 | 8.221 | 815,723 | -0.00(-0.03%) |
Jul 28, 2004 | 8.157 | 8.270 | 8.119 | 8.223 | 801,771 | +0.01(+0.14%) |
Jul 27, 2004 | 8.155 | 8.212 | 8.119 | 8.212 | 833,950 | +0.06(+0.76%) |
Jul 26, 2004 | 8.250 | 8.259 | 8.090 | 8.150 | 890,207 | -0.06(-0.68%) |
Jul 23, 2004 | 8.263 | 8.297 | 8.203 | 8.206 | 1,098,807 | -0.10(-1.23%) |
Jul 22, 2004 | 8.486 | 8.499 | 8.230 | 8.308 | 1,651,249 | -0.23(-2.73%) |
Jul 21, 2004 | 8.677 | 8.683 | 8.521 | 8.541 | 991,244 | -0.23(-2.66%) |
Jul 20, 2004 | 8.726 | 8.794 | 8.714 | 8.774 | 674,181 | +0.05(+0.56%) |
Jul 19, 2004 | 8.750 | 8.794 | 8.635 | 8.726 | 1,281,079 | -0.02(-0.28%) |
Jul 16, 2004 | 8.721 | 8.874 | 8.672 | 8.750 | 2,047,297 | -0.02(-0.20%) |
Jul 15, 2004 | 8.663 | 8.768 | 8.599 | 8.768 | 1,938,159 | +0.12(+1.36%) |
Jul 14, 2004 | 8.577 | 8.657 | 8.530 | 8.650 | 1,500,256 | +0.10(+1.20%) |
Jul 13, 2004 | 8.523 | 8.583 | 8.486 | 8.548 | 3,369,557 | +0.08(+0.94%) |
Jul 12, 2004 | 8.326 | 8.506 | 8.286 | 8.468 | 1,680,053 | +0.19(+2.31%) |
Jul 09, 2004 | 8.232 | 8.308 | 8.232 | 8.277 | 2,104,904 | +0.05(+0.57%) |
Jul 08, 2004 | 8.179 | 8.232 | 8.163 | 8.230 | 1,412,045 | +0.08(+0.95%) |
Jul 07, 2004 | 8.110 | 8.192 | 8.099 | 8.152 | 1,579,240 | -0.04(-0.52%) |
Jul 06, 2004 | 8.139 | 8.241 | 8.072 | 8.195 | 2,062,149 | +0.04(+0.55%) |
Jul 02, 2004 | 8.197 | 8.199 | 8.115 | 8.150 | 1,360,289 | -0.04(-0.52%) |
Jul 01, 2004 | 8.221 | 8.250 | 8.110 | 8.192 | 1,957,511 | -0.06(-0.70%) |
Jun 30, 2004 | 8.332 | 8.332 | 8.186 | 8.250 | 1,442,649 | +0.02(+0.22%) |
Jun 29, 2004 | 8.255 | 8.261 | 8.192 | 8.232 | 725,262 | -0.05(-0.62%) |
Jun 28, 2004 | 8.288 | 8.361 | 8.270 | 8.283 | 967,617 | +0.04(+0.49%) |
Jun 25, 2004 | 8.341 | 8.403 | 8.243 | 8.243 | 1,370,415 | -0.15(-1.83%) |
Jun 24, 2004 | 8.132 | 8.412 | 8.132 | 8.397 | 1,360,289 | +0.20(+2.41%) |
Jun 23, 2004 | 8.188 | 8.243 | 8.166 | 8.199 | 724,362 | -0.02(-0.27%) |
Jun 22, 2004 | 8.135 | 8.252 | 8.037 | 8.221 | 1,209,746 | +0.02(+0.27%) |
Jun 21, 2004 | 8.228 | 8.290 | 8.155 | 8.199 | 853,753 | -0.08(-0.94%) |
Jun 18, 2004 | 8.332 | 8.332 | 8.263 | 8.277 | 1,157,314 | -0.06(-0.67%) |
Jun 17, 2004 | 8.310 | 8.361 | 8.299 | 8.332 | 600,822 | -0.02(-0.27%) |
Jun 16, 2004 | 8.332 | 8.388 | 8.315 | 8.355 | 1,342,737 | +0.04(+0.51%) |
Jun 15, 2004 | 8.326 | 8.330 | 8.259 | 8.312 | 643,802 | +0.03(+0.38%) |
Jun 14, 2004 | 8.110 | 8.297 | 8.110 | 8.281 | 739,214 | +0.06(+0.73%) |
Jun 10, 2004 | 8.257 | 8.277 | 8.177 | 8.221 | 806,497 | -0.05(-0.56%) |
Jun 09, 2004 | 8.332 | 8.332 | 8.161 | 8.268 | 1,421,496 | -0.06(-0.72%) |
Jun 08, 2004 | 8.332 | 8.350 | 8.290 | 8.328 | 1,140,887 | -0.05(-0.58%) |
Jun 07, 2004 | 8.266 | 8.377 | 8.223 | 8.377 | 711,536 | +0.12(+1.43%) |
Jun 04, 2004 | 8.221 | 8.277 | 8.188 | 8.259 | 659,329 | +0.06(+0.73%) |
Jun 03, 2004 | 8.188 | 8.255 | 8.155 | 8.199 | 1,128,511 | +0.00(+0.00%) |
Jun 02, 2004 | 8.043 | 8.217 | 8.039 | 8.199 | 1,261,277 | +0.15(+1.82%) |