Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 19.07 | 19.26 | 18.77 | 19.07 | 24,111 | -0.11(-0.56%) |
Aug 30, 2004 | 19.27 | 19.27 | 18.86 | 19.18 | 15,588 | +0.08(+0.42%) |
Aug 27, 2004 | 18.68 | 19.17 | 18.64 | 19.10 | 22,990 | +0.49(+2.64%) |
Aug 26, 2004 | 18.68 | 18.68 | 18.40 | 18.61 | 12,336 | +0.15(+0.82%) |
Aug 25, 2004 | 18.00 | 18.49 | 17.95 | 18.46 | 10,654 | +0.37(+2.07%) |
Aug 24, 2004 | 18.05 | 18.14 | 17.97 | 18.08 | 32,859 | +0.16(+0.90%) |
Aug 23, 2004 | 18.00 | 18.22 | 17.61 | 17.92 | 23,887 | +0.09(+0.50%) |
Aug 20, 2004 | 18.73 | 19.07 | 17.74 | 17.83 | 169,118 | -1.26(-6.59%) |
Aug 19, 2004 | 19.26 | 19.37 | 19.08 | 19.09 | 5,158 | +9.16(+92.19%) |
Aug 17, 2004 | 10.09 | 10.09 | 9.858 | 9.933 | 10,878 | -0.02(-0.18%) |
Aug 16, 2004 | 9.492 | 10.48 | 9.479 | 9.951 | 12,784 | +0.40(+4.15%) |
Aug 13, 2004 | 9.639 | 9.715 | 9.407 | 9.554 | 3,252 | -0.01(-0.09%) |
Aug 12, 2004 | 9.389 | 9.639 | 9.389 | 9.563 | 11,775 | -0.08(-0.88%) |
Aug 11, 2004 | 9.808 | 9.808 | 9.648 | 9.648 | 8,411 | +0.06(+0.65%) |
Aug 10, 2004 | 9.835 | 9.875 | 9.380 | 9.586 | 14,915 | -0.17(-1.74%) |
Aug 09, 2004 | 9.430 | 9.808 | 9.430 | 9.755 | 29,607 | +0.20(+2.10%) |
Aug 06, 2004 | 9.407 | 9.630 | 9.407 | 9.554 | 25,457 | -0.03(-0.33%) |
Aug 05, 2004 | 10.14 | 10.14 | 9.421 | 9.586 | 46,317 | -0.56(-5.49%) |
Aug 04, 2004 | 10.41 | 10.41 | 10.09 | 10.14 | 32,522 | -0.21(-2.02%) |
Aug 03, 2004 | 10.22 | 10.57 | 9.880 | 10.35 | 70,793 | +0.27(+2.70%) |
Aug 02, 2004 | 9.273 | 10.21 | 9.273 | 10.08 | 45,980 | +0.49(+5.16%) |
Jul 30, 2004 | 9.296 | 9.586 | 9.162 | 9.586 | 38,354 | +0.51(+5.65%) |
Jul 29, 2004 | 8.872 | 9.675 | 8.814 | 9.073 | 45,644 | +0.24(+2.73%) |
Jul 28, 2004 | 8.689 | 8.868 | 8.605 | 8.832 | 20,298 | +0.23(+2.64%) |
Jul 27, 2004 | 8.600 | 8.605 | 8.600 | 8.605 | 4,710 | +0.07(+0.78%) |
Jul 26, 2004 | 8.605 | 8.605 | 8.516 | 8.538 | 42,504 | -0.06(-0.73%) |
Jul 23, 2004 | 8.605 | 8.631 | 8.529 | 8.600 | 13,906 | +0.00(+0.05%) |
Jul 22, 2004 | 8.520 | 8.605 | 8.520 | 8.596 | 5,383 | +0.04(+0.47%) |
Jul 21, 2004 | 8.672 | 8.672 | 8.471 | 8.556 | 8,298 | -0.03(-0.31%) |
Jul 20, 2004 | 8.560 | 8.667 | 8.319 | 8.582 | 15,139 | +0.04(+0.47%) |
Jul 19, 2004 | 8.342 | 8.542 | 8.248 | 8.542 | 8,635 | +0.22(+2.68%) |
Jul 16, 2004 | 8.538 | 8.654 | 8.248 | 8.319 | 26,130 | -0.21(-2.46%) |
Jul 15, 2004 | 8.360 | 8.529 | 8.360 | 8.529 | 13,794 | +0.17(+2.03%) |
Jul 14, 2004 | 8.092 | 8.560 | 8.092 | 8.360 | 127,175 | +0.09(+1.08%) |
Jul 13, 2004 | 8.248 | 8.293 | 8.230 | 8.270 | 15,364 | +0.03(+0.32%) |
Jul 12, 2004 | 8.137 | 8.248 | 8.137 | 8.244 | 4,373 | +0.11(+1.32%) |
Jul 09, 2004 | 8.114 | 8.137 | 8.114 | 8.137 | 448 | +0.04(+0.55%) |
Jul 08, 2004 | 8.137 | 8.159 | 8.025 | 8.092 | 5,158 | -0.06(-0.77%) |
Jul 07, 2004 | 8.217 | 8.217 | 8.052 | 8.154 | 897 | -0.03(-0.33%) |
Jul 06, 2004 | 8.181 | 8.181 | 8.168 | 8.181 | 1,570 | +0.07(+0.88%) |
Jul 02, 2004 | 8.141 | 8.141 | 8.043 | 8.110 | 1,570 | -0.05(-0.60%) |
Jul 01, 2004 | 7.891 | 8.159 | 7.891 | 8.159 | 10,205 | +0.00(+0.00%) |
Jun 30, 2004 | 8.039 | 8.159 | 8.025 | 8.159 | 3,588 | +0.07(+0.83%) |
Jun 29, 2004 | 8.083 | 8.248 | 7.958 | 8.092 | 7,962 | +0.07(+0.83%) |
Jun 28, 2004 | 7.891 | 8.030 | 7.891 | 8.025 | 6,616 | +0.13(+1.64%) |
Jun 25, 2004 | 8.110 | 8.159 | 7.896 | 7.896 | 7,177 | -0.22(-2.69%) |
Jun 24, 2004 | 8.128 | 8.141 | 8.030 | 8.114 | 4,037 | +0.00(+0.00%) |
Jun 23, 2004 | 8.244 | 8.248 | 8.025 | 8.114 | 14,130 | -0.08(-0.98%) |
Jun 22, 2004 | 8.052 | 8.195 | 8.052 | 8.195 | 3,700 | +0.06(+0.71%) |
Jun 21, 2004 | 8.025 | 8.137 | 7.981 | 8.137 | 7,626 | +0.14(+1.78%) |
Jun 18, 2004 | 8.114 | 8.324 | 7.802 | 7.994 | 14,915 | -0.01(-0.11%) |
Jun 17, 2004 | 8.021 | 8.047 | 7.860 | 8.003 | 38,130 | +0.07(+0.84%) |
Jun 16, 2004 | 7.900 | 8.025 | 7.824 | 7.936 | 41,382 | +0.04(+0.45%) |
Jun 15, 2004 | 7.749 | 7.914 | 7.749 | 7.900 | 52,597 | +0.19(+2.43%) |
Jun 14, 2004 | 7.668 | 7.740 | 7.468 | 7.713 | 14,130 | +0.04(+0.58%) |
Jun 10, 2004 | 7.668 | 7.668 | 7.356 | 7.668 | 11,439 | +0.21(+2.81%) |
Jun 09, 2004 | 7.579 | 7.686 | 7.361 | 7.459 | 11,887 | -0.12(-1.59%) |
Jun 08, 2004 | 7.530 | 7.579 | 7.223 | 7.579 | 7,065 | +0.21(+2.91%) |
Jun 07, 2004 | 7.535 | 7.535 | 7.142 | 7.365 | 20,298 | +0.05(+0.73%) |
Jun 04, 2004 | 7.133 | 7.468 | 7.000 | 7.312 | 27,251 | +0.00(+0.00%) |
Jun 03, 2004 | 7.116 | 7.356 | 7.035 | 7.312 | 4,149 | -0.04(-0.55%) |
Jun 02, 2004 | 7.142 | 7.352 | 7.040 | 7.352 | 4,710 | +0.44(+6.32%) |