Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 10.01 | 10.20 | 10.01 | 10.20 | 1,478,305 | +0.20(+2.00%) |
Aug 30, 2004 | 10.16 | 10.19 | 9.946 | 10.00 | 1,409,349 | -0.20(-1.94%) |
Aug 27, 2004 | 10.11 | 10.23 | 10.02 | 10.20 | 1,930,976 | +0.09(+0.93%) |
Aug 26, 2004 | 10.09 | 10.15 | 9.969 | 10.11 | 2,765,405 | +0.20(+1.97%) |
Aug 25, 2004 | 10.24 | 10.26 | 9.769 | 9.911 | 5,113,378 | -0.08(-0.78%) |
Aug 24, 2004 | 9.999 | 10.10 | 9.868 | 9.990 | 2,884,174 | +0.03(+0.30%) |
Aug 23, 2004 | 9.822 | 10.05 | 9.693 | 9.960 | 2,782,807 | +0.14(+1.43%) |
Aug 20, 2004 | 9.769 | 9.884 | 9.767 | 9.820 | 1,303,414 | +0.03(+0.31%) |
Aug 19, 2004 | 9.941 | 9.987 | 9.748 | 9.790 | 1,772,617 | -0.20(-1.98%) |
Aug 18, 2004 | 9.895 | 10.04 | 9.884 | 9.987 | 1,589,678 | +0.00(+0.00%) |
Aug 17, 2004 | 10.11 | 10.22 | 9.905 | 9.987 | 3,916,987 | +0.18(+1.88%) |
Aug 16, 2004 | 9.512 | 9.826 | 9.512 | 9.803 | 1,807,421 | +0.29(+3.07%) |
Aug 13, 2004 | 9.378 | 9.512 | 9.312 | 9.512 | 1,845,271 | +0.22(+2.38%) |
Aug 12, 2004 | 9.521 | 9.521 | 9.259 | 9.291 | 2,065,407 | -0.24(-2.56%) |
Aug 11, 2004 | 9.585 | 9.663 | 9.491 | 9.534 | 2,043,654 | -0.10(-1.00%) |
Aug 10, 2004 | 9.463 | 9.631 | 9.449 | 9.631 | 2,164,164 | +0.17(+1.77%) |
Aug 09, 2004 | 9.603 | 9.700 | 9.408 | 9.463 | 1,971,871 | -0.12(-1.27%) |
Aug 06, 2004 | 9.562 | 9.656 | 9.539 | 9.585 | 4,159,093 | +0.16(+1.71%) |
Aug 05, 2004 | 9.700 | 9.882 | 9.424 | 9.424 | 3,459,965 | +0.01(+0.07%) |
Aug 04, 2004 | 9.206 | 9.461 | 9.204 | 9.417 | 1,618,174 | +0.14(+1.56%) |
Aug 03, 2004 | 9.291 | 9.325 | 9.176 | 9.272 | 1,327,124 | -0.07(-0.76%) |
Aug 02, 2004 | 9.091 | 9.358 | 9.070 | 9.344 | 1,590,113 | +0.21(+2.29%) |
Jul 30, 2004 | 9.128 | 9.192 | 9.040 | 9.135 | 834,864 | +0.03(+0.30%) |
Jul 29, 2004 | 8.964 | 9.144 | 8.847 | 9.107 | 1,524,420 | +0.17(+1.88%) |
Jul 28, 2004 | 8.850 | 8.983 | 8.815 | 8.939 | 1,336,478 | +0.08(+0.86%) |
Jul 27, 2004 | 8.827 | 8.928 | 8.610 | 8.863 | 1,714,320 | +0.15(+1.74%) |
Jul 26, 2004 | 8.873 | 8.953 | 8.528 | 8.712 | 1,801,113 | -0.16(-1.84%) |
Jul 23, 2004 | 8.918 | 8.994 | 8.783 | 8.875 | 1,223,147 | -0.09(-0.95%) |
Jul 22, 2004 | 8.728 | 9.010 | 8.728 | 8.960 | 1,970,131 | +0.23(+2.66%) |
Jul 21, 2004 | 9.033 | 9.176 | 8.723 | 8.728 | 1,863,325 | -0.31(-3.48%) |
Jul 20, 2004 | 8.964 | 9.079 | 8.714 | 9.043 | 2,899,836 | -0.08(-0.83%) |
Jul 19, 2004 | 9.263 | 9.270 | 9.024 | 9.118 | 1,020,848 | -0.11(-1.22%) |
Jul 16, 2004 | 9.226 | 9.330 | 9.164 | 9.231 | 1,641,884 | +0.15(+1.70%) |
Jul 15, 2004 | 9.125 | 9.169 | 9.036 | 9.077 | 1,136,789 | -0.01(-0.15%) |
Jul 14, 2004 | 9.240 | 9.291 | 9.050 | 9.091 | 1,095,894 | -0.17(-1.89%) |
Jul 13, 2004 | 9.295 | 9.397 | 9.155 | 9.266 | 1,232,283 | +0.08(+0.90%) |
Jul 12, 2004 | 9.091 | 9.229 | 9.013 | 9.183 | 804,410 | +0.06(+0.66%) |
Jul 09, 2004 | 9.160 | 9.187 | 9.024 | 9.123 | 1,419,573 | +0.09(+0.99%) |
Jul 08, 2004 | 9.413 | 9.415 | 8.994 | 9.033 | 2,554,187 | -0.42(-4.47%) |
Jul 07, 2004 | 9.532 | 9.652 | 9.387 | 9.456 | 1,747,819 | -0.08(-0.80%) |
Jul 06, 2004 | 9.792 | 9.820 | 9.495 | 9.532 | 2,061,491 | -0.38(-3.87%) |
Jul 02, 2004 | 9.838 | 9.992 | 9.833 | 9.916 | 1,443,718 | +0.22(+2.28%) |
Jul 01, 2004 | 9.771 | 9.859 | 9.578 | 9.695 | 1,369,107 | -0.03(-0.33%) |
Jun 30, 2004 | 9.553 | 9.790 | 9.505 | 9.728 | 1,708,665 | +0.18(+1.88%) |
Jun 29, 2004 | 9.597 | 9.638 | 9.442 | 9.548 | 1,744,339 | -0.05(-0.53%) |
Jun 28, 2004 | 9.849 | 9.964 | 9.587 | 9.599 | 1,842,661 | -0.30(-3.00%) |
Jun 25, 2004 | 9.815 | 9.983 | 9.771 | 9.895 | 1,788,279 | +0.05(+0.49%) |
Jun 24, 2004 | 9.622 | 10.24 | 9.622 | 9.847 | 3,556,546 | +0.25(+2.56%) |
Jun 23, 2004 | 9.240 | 9.601 | 9.240 | 9.601 | 1,680,169 | +0.37(+4.06%) |
Jun 22, 2004 | 9.148 | 9.261 | 9.082 | 9.226 | 879,021 | +0.08(+0.90%) |
Jun 21, 2004 | 9.254 | 9.309 | 9.137 | 9.144 | 1,051,519 | -0.10(-1.09%) |
Jun 18, 2004 | 9.194 | 9.341 | 9.183 | 9.245 | 966,684 | +0.00(+0.02%) |
Jun 17, 2004 | 9.125 | 9.275 | 9.077 | 9.243 | 2,009,068 | +0.15(+1.69%) |
Jun 16, 2004 | 9.158 | 9.344 | 9.063 | 9.089 | 1,997,321 | -0.07(-0.73%) |
Jun 15, 2004 | 9.217 | 9.286 | 9.095 | 9.155 | 1,565,968 | +0.16(+1.81%) |
Jun 14, 2004 | 9.148 | 9.259 | 8.921 | 8.992 | 1,138,530 | -0.19(-2.05%) |
Jun 10, 2004 | 9.240 | 9.325 | 9.139 | 9.181 | 1,112,426 | -0.07(-0.75%) |
Jun 09, 2004 | 9.422 | 9.440 | 9.208 | 9.249 | 2,118,918 | -0.18(-1.88%) |
Jun 08, 2004 | 9.643 | 9.643 | 9.275 | 9.426 | 3,088,431 | -0.28(-2.84%) |
Jun 07, 2004 | 9.332 | 9.702 | 9.213 | 9.702 | 2,009,068 | +0.51(+5.53%) |
Jun 04, 2004 | 9.348 | 9.355 | 9.112 | 9.194 | 2,028,645 | +0.00(+0.03%) |
Jun 03, 2004 | 9.339 | 9.341 | 9.178 | 9.192 | 1,132,439 | -0.12(-1.33%) |
Jun 02, 2004 | 9.475 | 9.546 | 9.233 | 9.316 | 1,621,872 | -0.10(-1.07%) |