Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 9.184 | 9.380 | 9.184 | 9.380 | 2,819 | +0.38(+4.23%) |
Aug 30, 2004 | 9.359 | 9.359 | 8.999 | 8.999 | 1,652 | -0.46(-4.89%) |
Aug 27, 2004 | 9.462 | 9.462 | 9.462 | 9.462 | 0 | +0.00(+0.00%) |
Aug 26, 2004 | 9.462 | 9.462 | 9.462 | 9.462 | 97 | +0.15(+1.66%) |
Aug 25, 2004 | 9.462 | 9.513 | 9.308 | 9.308 | 5,056 | -0.14(-1.52%) |
Aug 24, 2004 | 9.050 | 9.452 | 9.050 | 9.452 | 1,750 | +0.01(+0.11%) |
Aug 23, 2004 | 9.153 | 9.441 | 9.153 | 9.441 | 4,764 | +0.16(+1.77%) |
Aug 20, 2004 | 9.277 | 9.277 | 9.277 | 9.277 | 291 | +0.10(+1.12%) |
Aug 19, 2004 | 8.937 | 9.174 | 8.937 | 9.174 | 4,083 | +0.33(+3.72%) |
Aug 18, 2004 | 8.845 | 8.845 | 8.845 | 8.845 | 97 | +0.14(+1.65%) |
Aug 17, 2004 | 8.588 | 8.742 | 8.588 | 8.701 | 3,403 | +0.11(+1.32%) |
Aug 16, 2004 | 8.732 | 8.732 | 8.588 | 8.588 | 2,236 | -0.11(-1.30%) |
Aug 13, 2004 | 8.433 | 8.701 | 8.433 | 8.701 | 1,069 | +0.27(+3.17%) |
Aug 12, 2004 | 8.433 | 8.433 | 8.433 | 8.433 | 0 | +0.00(+0.00%) |
Aug 11, 2004 | 7.981 | 8.433 | 7.981 | 8.433 | 875 | -0.41(-4.65%) |
Aug 10, 2004 | 8.845 | 8.845 | 8.845 | 8.845 | 972 | +0.00(+0.00%) |
Aug 09, 2004 | 8.845 | 8.845 | 8.845 | 8.845 | 0 | +0.00(+0.00%) |
Aug 06, 2004 | 9.184 | 9.184 | 8.845 | 8.845 | 1,069 | +0.19(+2.14%) |
Aug 05, 2004 | 8.660 | 8.660 | 8.660 | 8.660 | 4,764 | +0.31(+3.69%) |
Aug 04, 2004 | 8.351 | 8.351 | 8.351 | 8.351 | 0 | +0.00(+0.00%) |
Aug 03, 2004 | 8.351 | 8.351 | 8.351 | 8.351 | 0 | +0.00(+0.00%) |
Aug 02, 2004 | 8.351 | 8.351 | 8.351 | 8.351 | 0 | +0.00(+0.00%) |
Jul 30, 2004 | 8.351 | 8.351 | 8.351 | 8.351 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 8.351 | 8.351 | 8.351 | 8.351 | 4,861 | -0.02(-0.25%) |
Jul 28, 2004 | 8.372 | 8.372 | 8.372 | 8.372 | 0 | +0.00(+0.00%) |
Jul 27, 2004 | 8.331 | 8.372 | 8.320 | 8.372 | 7,875 | +0.30(+3.69%) |
Jul 26, 2004 | 8.073 | 8.073 | 8.073 | 8.073 | 583 | -0.15(-1.88%) |
Jul 23, 2004 | 8.228 | 8.228 | 8.228 | 8.228 | 486 | -0.01(-0.12%) |
Jul 22, 2004 | 8.238 | 8.238 | 8.238 | 8.238 | 486 | -0.04(-0.50%) |
Jul 21, 2004 | 8.279 | 8.279 | 8.279 | 8.279 | 0 | +0.00(+0.00%) |
Jul 20, 2004 | 8.279 | 8.279 | 8.279 | 8.279 | 777 | +0.05(+0.62%) |
Jul 19, 2004 | 8.639 | 8.639 | 7.981 | 8.228 | 14,973 | -0.46(-5.33%) |
Jul 16, 2004 | 8.691 | 8.691 | 8.691 | 8.691 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 8.691 | 8.691 | 8.691 | 8.691 | 0 | +0.00(+0.00%) |
Jul 14, 2004 | 8.691 | 8.691 | 8.691 | 8.691 | 0 | +0.00(+0.00%) |
Jul 13, 2004 | 8.701 | 8.701 | 8.691 | 8.691 | 1,458 | +0.00(+0.00%) |
Jul 12, 2004 | 8.701 | 8.701 | 8.691 | 8.691 | 1,944 | -0.01(-0.12%) |
Jul 09, 2004 | 8.701 | 8.701 | 8.701 | 8.701 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 8.526 | 8.701 | 8.526 | 8.701 | 3,500 | +0.29(+3.42%) |
Jul 07, 2004 | 8.413 | 8.413 | 8.413 | 8.413 | 1,944 | -0.06(-0.73%) |
Jul 06, 2004 | 8.475 | 8.475 | 8.475 | 8.475 | 0 | +0.00(+0.00%) |
Jul 02, 2004 | 8.300 | 8.475 | 8.300 | 8.475 | 388 | +0.25(+3.00%) |
Jul 01, 2004 | 8.207 | 8.228 | 8.207 | 8.228 | 1,166 | +0.29(+3.63%) |
Jun 30, 2004 | 7.940 | 7.940 | 7.940 | 7.940 | 1,944 | -0.19(-2.28%) |
Jun 29, 2004 | 8.125 | 8.125 | 8.125 | 8.125 | 486 | -0.36(-4.24%) |
Jun 28, 2004 | 8.485 | 8.485 | 8.485 | 8.485 | 1,458 | +0.10(+1.23%) |
Jun 25, 2004 | 8.536 | 8.536 | 8.382 | 8.382 | 3,889 | +0.15(+1.88%) |
Jun 24, 2004 | 8.351 | 8.433 | 8.228 | 8.228 | 3,500 | -0.05(-0.62%) |
Jun 23, 2004 | 8.279 | 8.289 | 8.279 | 8.279 | 6,903 | +0.05(+0.62%) |
Jun 22, 2004 | 8.228 | 8.228 | 8.228 | 8.228 | 972 | +0.05(+0.63%) |
Jun 21, 2004 | 8.176 | 8.176 | 8.176 | 8.176 | 972 | +0.00(+0.00%) |
Jun 18, 2004 | 8.279 | 8.279 | 8.176 | 8.176 | 972 | -0.05(-0.62%) |
Jun 17, 2004 | 8.279 | 8.279 | 8.228 | 8.228 | 4,375 | +0.00(+0.00%) |
Jun 16, 2004 | 8.228 | 8.228 | 8.228 | 8.228 | 0 | +0.00(+0.00%) |
Jun 15, 2004 | 8.228 | 8.228 | 8.228 | 8.228 | 0 | +0.00(+0.00%) |
Jun 14, 2004 | 8.228 | 8.228 | 8.228 | 8.228 | 2,916 | -0.10(-1.23%) |
Jun 10, 2004 | 8.331 | 8.331 | 8.331 | 8.331 | 0 | +0.00(+0.00%) |
Jun 09, 2004 | 8.331 | 8.392 | 8.331 | 8.331 | 3,403 | -0.05(-0.61%) |
Jun 08, 2004 | 8.310 | 8.485 | 8.125 | 8.382 | 15,848 | +0.02(+0.25%) |
Jun 07, 2004 | 8.423 | 8.423 | 8.361 | 8.361 | 21,391 | -0.05(-0.61%) |
Jun 04, 2004 | 8.413 | 8.485 | 8.413 | 8.413 | 4,375 | -0.02(-0.24%) |
Jun 03, 2004 | 8.372 | 8.433 | 8.372 | 8.433 | 4,861 | +0.09(+1.11%) |
Jun 02, 2004 | 8.433 | 8.536 | 8.279 | 8.341 | 4,667 | -0.14(-1.70%) |