Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 14.90 | 15.16 | 14.85 | 14.94 | 1,194,400 | +0.04(+0.23%) |
Aug 30, 2004 | 15.13 | 15.22 | 14.90 | 14.90 | 1,138,800 | -0.17(-1.16%) |
Aug 27, 2004 | 14.89 | 15.09 | 14.77 | 15.07 | 1,303,200 | +0.24(+1.62%) |
Aug 26, 2004 | 14.54 | 14.94 | 14.37 | 14.84 | 824,000 | +0.30(+2.03%) |
Aug 25, 2004 | 14.35 | 14.54 | 14.31 | 14.54 | 832,000 | +0.14(+0.97%) |
Aug 24, 2004 | 14.72 | 14.72 | 14.21 | 14.40 | 1,372,400 | -0.17(-1.20%) |
Aug 23, 2004 | 14.93 | 14.94 | 14.56 | 14.57 | 875,600 | -0.23(-1.55%) |
Aug 20, 2004 | 14.78 | 15.06 | 14.68 | 14.80 | 1,047,200 | +0.10(+0.68%) |
Aug 19, 2004 | 14.51 | 14.84 | 14.51 | 14.71 | 794,800 | +7.83(+113.89%) |
Aug 17, 2004 | 6.750 | 6.915 | 6.750 | 6.875 | 389,800 | +0.13(+1.93%) |
Aug 16, 2004 | 6.790 | 6.850 | 6.700 | 6.745 | 559,800 | +0.03(+0.45%) |
Aug 13, 2004 | 6.795 | 6.815 | 6.620 | 6.715 | 594,200 | +0.02(+0.30%) |
Aug 12, 2004 | 6.930 | 6.995 | 6.675 | 6.695 | 1,043,800 | -0.41(-5.77%) |
Aug 11, 2004 | 7.105 | 7.250 | 6.900 | 7.105 | 587,200 | -0.32(-4.37%) |
Aug 10, 2004 | 7.155 | 7.430 | 7.105 | 7.430 | 567,400 | +0.29(+4.06%) |
Aug 09, 2004 | 7.285 | 7.285 | 6.990 | 7.140 | 433,600 | -0.11(-1.45%) |
Aug 06, 2004 | 7.295 | 7.455 | 7.110 | 7.245 | 933,200 | -0.27(-3.59%) |
Aug 05, 2004 | 7.680 | 7.780 | 7.450 | 7.515 | 939,000 | +0.06(+0.87%) |
Aug 04, 2004 | 7.250 | 7.585 | 7.150 | 7.450 | 831,000 | +0.29(+4.05%) |
Aug 03, 2004 | 7.520 | 7.595 | 7.115 | 7.160 | 951,200 | -0.37(-4.91%) |
Aug 02, 2004 | 7.235 | 7.570 | 7.150 | 7.530 | 900,400 | +0.31(+4.29%) |
Jul 30, 2004 | 6.995 | 7.445 | 6.875 | 7.220 | 791,400 | +0.20(+2.85%) |
Jul 29, 2004 | 6.975 | 7.110 | 6.825 | 7.020 | 1,017,200 | +0.05(+0.72%) |
Jul 28, 2004 | 7.230 | 7.250 | 6.825 | 6.970 | 950,600 | -0.29(-3.99%) |
Jul 27, 2004 | 7.190 | 7.330 | 7.055 | 7.260 | 1,059,200 | +0.16(+2.25%) |
Jul 26, 2004 | 7.175 | 7.175 | 6.925 | 7.100 | 884,800 | -0.02(-0.21%) |
Jul 23, 2004 | 7.300 | 7.300 | 6.900 | 7.115 | 1,177,400 | +0.27(+3.87%) |
Jul 22, 2004 | 7.225 | 7.285 | 6.850 | 6.850 | 1,809,400 | -0.44(-6.04%) |
Jul 21, 2004 | 7.645 | 7.725 | 7.250 | 7.290 | 753,600 | -0.33(-4.39%) |
Jul 20, 2004 | 7.775 | 7.795 | 7.515 | 7.625 | 921,000 | -0.08(-0.97%) |
Jul 19, 2004 | 7.815 | 7.940 | 7.575 | 7.700 | 1,044,600 | -0.14(-1.79%) |
Jul 16, 2004 | 8.325 | 8.385 | 7.810 | 7.840 | 847,400 | -0.40(-4.91%) |
Jul 15, 2004 | 8.250 | 8.530 | 8.175 | 8.245 | 771,800 | -0.01(-0.06%) |
Jul 14, 2004 | 8.760 | 8.765 | 8.185 | 8.250 | 986,000 | -0.70(-7.82%) |
Jul 13, 2004 | 8.950 | 9.140 | 8.740 | 8.950 | 393,200 | -0.01(-0.06%) |
Jul 12, 2004 | 9.375 | 9.375 | 8.870 | 8.955 | 307,800 | -0.40(-4.28%) |
Jul 09, 2004 | 9.280 | 9.520 | 9.170 | 9.355 | 338,400 | +0.17(+1.85%) |
Jul 08, 2004 | 9.250 | 9.420 | 9.105 | 9.185 | 351,200 | -0.02(-0.22%) |
Jul 07, 2004 | 9.405 | 9.520 | 9.200 | 9.205 | 303,600 | -0.03(-0.27%) |
Jul 06, 2004 | 9.750 | 9.820 | 9.230 | 9.230 | 410,000 | -0.62(-6.29%) |
Jul 02, 2004 | 10.04 | 10.04 | 9.625 | 9.850 | 249,800 | -0.09(-0.86%) |
Jul 01, 2004 | 10.50 | 10.68 | 9.830 | 9.935 | 513,200 | -0.73(-6.84%) |
Jun 30, 2004 | 10.62 | 10.66 | 10.43 | 10.66 | 380,000 | +0.11(+1.09%) |
Jun 29, 2004 | 10.02 | 10.60 | 9.995 | 10.55 | 718,800 | +0.56(+5.55%) |
Jun 28, 2004 | 10.05 | 10.22 | 9.820 | 9.995 | 412,600 | -0.23(-2.25%) |
Jun 25, 2004 | 9.980 | 10.23 | 9.850 | 10.22 | 658,400 | +0.35(+3.54%) |
Jun 24, 2004 | 10.12 | 10.32 | 9.875 | 9.875 | 376,600 | -0.39(-3.80%) |
Jun 23, 2004 | 9.830 | 10.29 | 9.690 | 10.27 | 499,800 | +0.44(+4.48%) |
Jun 22, 2004 | 9.085 | 9.825 | 9.085 | 9.825 | 422,800 | +0.62(+6.79%) |
Jun 21, 2004 | 9.255 | 9.375 | 9.167 | 9.200 | 268,800 | -0.06(-0.65%) |
Jun 18, 2004 | 9.085 | 9.420 | 9.015 | 9.260 | 605,000 | -0.01(-0.11%) |
Jun 17, 2004 | 9.375 | 9.375 | 8.995 | 9.270 | 415,600 | -0.08(-0.86%) |
Jun 16, 2004 | 9.440 | 9.445 | 9.155 | 9.350 | 282,200 | +0.04(+0.43%) |
Jun 15, 2004 | 9.065 | 9.375 | 9.065 | 9.310 | 286,400 | +0.37(+4.14%) |
Jun 14, 2004 | 9.340 | 9.375 | 8.940 | 8.940 | 338,400 | -0.44(-4.64%) |
Jun 10, 2004 | 9.290 | 9.540 | 9.255 | 9.375 | 248,800 | +0.01(+0.11%) |
Jun 09, 2004 | 9.620 | 9.620 | 9.295 | 9.365 | 272,200 | -0.25(-2.60%) |
Jun 08, 2004 | 9.875 | 9.875 | 9.500 | 9.615 | 281,600 | -0.23(-2.39%) |
Jun 07, 2004 | 9.675 | 9.865 | 9.635 | 9.850 | 213,000 | +0.37(+3.85%) |
Jun 04, 2004 | 9.430 | 9.610 | 9.350 | 9.485 | 357,600 | +0.21(+2.26%) |
Jun 03, 2004 | 9.695 | 9.695 | 9.275 | 9.275 | 415,600 | -0.36(-3.74%) |
Jun 02, 2004 | 9.795 | 9.880 | 9.430 | 9.635 | 423,200 | -0.19(-1.93%) |