Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 8.368 | 8.504 | 8.356 | 8.393 | 117,371 | +0.00(+0.00%) |
Aug 30, 2004 | 8.343 | 8.455 | 8.343 | 8.393 | 95,737 | +0.08(+0.97%) |
Aug 27, 2004 | 8.350 | 8.374 | 8.300 | 8.312 | 108,007 | -0.04(-0.52%) |
Aug 26, 2004 | 8.356 | 8.362 | 8.257 | 8.356 | 93,638 | +0.01(+0.15%) |
Aug 25, 2004 | 8.269 | 8.362 | 8.219 | 8.343 | 152,889 | +0.07(+0.90%) |
Aug 24, 2004 | 8.201 | 8.288 | 8.201 | 8.269 | 103,486 | +0.07(+0.83%) |
Aug 23, 2004 | 8.158 | 8.325 | 8.139 | 8.201 | 156,602 | +0.01(+0.15%) |
Aug 20, 2004 | 8.139 | 8.226 | 8.108 | 8.188 | 142,718 | +0.07(+0.92%) |
Aug 19, 2004 | 8.077 | 8.120 | 8.052 | 8.114 | 293,024 | +0.04(+0.46%) |
Aug 18, 2004 | 7.947 | 8.102 | 7.947 | 8.077 | 738,131 | +0.12(+1.48%) |
Aug 17, 2004 | 7.897 | 8.040 | 7.860 | 7.959 | 116,564 | +0.01(+0.16%) |
Aug 16, 2004 | 7.866 | 8.046 | 7.866 | 7.947 | 90,894 | +0.14(+1.74%) |
Aug 13, 2004 | 7.761 | 7.904 | 7.681 | 7.811 | 476,749 | +0.02(+0.24%) |
Aug 12, 2004 | 7.798 | 7.829 | 7.743 | 7.792 | 441,716 | -0.01(-0.16%) |
Aug 11, 2004 | 7.829 | 7.848 | 7.743 | 7.804 | 597,350 | -0.09(-1.10%) |
Aug 10, 2004 | 7.724 | 7.910 | 7.724 | 7.891 | 89,441 | +0.13(+1.68%) |
Aug 09, 2004 | 7.774 | 7.848 | 7.668 | 7.761 | 132,385 | -0.04(-0.56%) |
Aug 06, 2004 | 7.860 | 7.891 | 7.712 | 7.804 | 370,357 | -0.10(-1.25%) |
Aug 05, 2004 | 7.866 | 7.966 | 7.835 | 7.904 | 144,494 | +0.05(+0.63%) |
Aug 04, 2004 | 7.947 | 7.953 | 7.705 | 7.854 | 327,251 | -0.11(-1.32%) |
Aug 03, 2004 | 8.089 | 8.089 | 7.928 | 7.959 | 275,265 | -0.12(-1.53%) |
Aug 02, 2004 | 8.052 | 8.158 | 8.052 | 8.083 | 169,195 | +0.00(+0.00%) |
Jul 30, 2004 | 8.102 | 8.145 | 8.027 | 8.083 | 272,197 | -0.04(-0.53%) |
Jul 29, 2004 | 8.102 | 8.151 | 8.083 | 8.127 | 187,923 | -0.01(-0.15%) |
Jul 28, 2004 | 8.145 | 8.145 | 8.040 | 8.139 | 111,074 | -0.01(-0.08%) |
Jul 27, 2004 | 8.238 | 8.244 | 8.102 | 8.145 | 663,381 | -0.12(-1.50%) |
Jul 26, 2004 | 8.374 | 8.374 | 8.176 | 8.269 | 190,990 | -0.09(-1.11%) |
Jul 23, 2004 | 8.480 | 8.480 | 8.325 | 8.362 | 197,932 | -0.12(-1.46%) |
Jul 22, 2004 | 8.455 | 8.672 | 8.325 | 8.486 | 222,634 | -0.05(-0.58%) |
Jul 21, 2004 | 8.672 | 8.758 | 8.517 | 8.535 | 103,163 | -0.11(-1.22%) |
Jul 20, 2004 | 8.455 | 8.672 | 8.374 | 8.641 | 349,853 | +0.24(+2.80%) |
Jul 19, 2004 | 8.517 | 8.517 | 8.368 | 8.405 | 112,689 | -0.11(-1.31%) |
Jul 16, 2004 | 8.560 | 8.628 | 8.449 | 8.517 | 210,525 | -0.02(-0.29%) |
Jul 15, 2004 | 8.498 | 8.641 | 8.306 | 8.542 | 427,831 | +0.00(+0.00%) |
Jul 14, 2004 | 8.709 | 8.709 | 8.535 | 8.542 | 232,320 | -0.17(-1.92%) |
Jul 13, 2004 | 8.672 | 8.796 | 8.672 | 8.709 | 268,484 | -0.01(-0.07%) |
Jul 12, 2004 | 8.672 | 8.765 | 8.647 | 8.715 | 327,896 | +0.04(+0.43%) |
Jul 09, 2004 | 8.610 | 8.709 | 8.610 | 8.678 | 207,942 | +0.06(+0.72%) |
Jul 08, 2004 | 8.672 | 8.765 | 8.597 | 8.616 | 435,904 | -0.06(-0.71%) |
Jul 07, 2004 | 8.573 | 8.826 | 8.535 | 8.678 | 413,301 | +0.12(+1.37%) |
Jul 06, 2004 | 8.591 | 8.634 | 8.548 | 8.560 | 225,378 | -0.03(-0.36%) |
Jul 02, 2004 | 8.684 | 8.684 | 8.517 | 8.591 | 159,185 | -0.09(-1.00%) |
Jul 01, 2004 | 8.672 | 8.696 | 8.579 | 8.678 | 323,537 | +0.01(+0.07%) |
Jun 30, 2004 | 8.672 | 8.672 | 8.498 | 8.672 | 281,400 | +0.00(+0.00%) |
Jun 29, 2004 | 8.585 | 8.672 | 8.455 | 8.672 | 460,443 | +0.09(+1.08%) |
Jun 28, 2004 | 8.269 | 8.672 | 8.052 | 8.579 | 561,186 | +0.25(+2.97%) |
Jun 25, 2004 | 8.362 | 8.529 | 8.331 | 8.331 | 238,940 | -0.05(-0.59%) |
Jun 24, 2004 | 8.331 | 8.573 | 8.319 | 8.381 | 242,976 | +0.04(+0.45%) |
Jun 23, 2004 | 8.300 | 8.368 | 8.275 | 8.343 | 220,535 | -0.02(-0.22%) |
Jun 22, 2004 | 8.170 | 8.486 | 8.170 | 8.362 | 1,023,728 | +0.20(+2.51%) |
Jun 21, 2004 | 8.108 | 8.207 | 8.009 | 8.158 | 213,754 | +0.07(+0.92%) |
Jun 18, 2004 | 8.009 | 8.102 | 7.990 | 8.083 | 329,026 | +0.08(+1.01%) |
Jun 17, 2004 | 7.990 | 8.046 | 7.941 | 8.003 | 351,145 | -0.02(-0.23%) |
Jun 16, 2004 | 7.990 | 8.021 | 7.873 | 8.021 | 120,277 | +0.06(+0.78%) |
Jun 15, 2004 | 7.724 | 8.034 | 7.693 | 7.959 | 267,354 | +0.22(+2.88%) |
Jun 14, 2004 | 7.736 | 7.743 | 7.674 | 7.736 | 148,207 | +0.02(+0.24%) |
Jun 10, 2004 | 7.693 | 7.736 | 7.619 | 7.718 | 135,614 | +0.02(+0.32%) |
Jun 09, 2004 | 7.575 | 7.749 | 7.575 | 7.693 | 227,315 | +0.14(+1.80%) |
Jun 08, 2004 | 7.619 | 7.631 | 7.526 | 7.557 | 171,455 | -0.10(-1.29%) |
Jun 07, 2004 | 7.451 | 7.681 | 7.402 | 7.656 | 230,706 | +0.20(+2.74%) |
Jun 04, 2004 | 7.458 | 7.482 | 7.383 | 7.451 | 182,595 | +0.01(+0.17%) |
Jun 03, 2004 | 7.433 | 7.464 | 7.303 | 7.439 | 181,465 | +0.02(+0.25%) |
Jun 02, 2004 | 7.259 | 7.420 | 7.247 | 7.420 | 229,253 | +0.07(+0.93%) |