Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 8.396 | 8.670 | 8.396 | 8.670 | 13,023 | +0.21(+2.50%) |
Aug 30, 2004 | 9.179 | 9.179 | 7.926 | 8.458 | 54,393 | -1.09(-11.40%) |
Aug 27, 2004 | 9.398 | 9.829 | 9.390 | 9.547 | 10,214 | +0.16(+1.67%) |
Aug 26, 2004 | 9.390 | 9.390 | 9.390 | 9.390 | 638 | +0.01(+0.08%) |
Aug 25, 2004 | 9.328 | 9.398 | 9.328 | 9.383 | 2,170 | -0.02(-0.17%) |
Aug 24, 2004 | 9.328 | 9.398 | 9.320 | 9.398 | 5,490 | +0.00(+0.00%) |
Aug 23, 2004 | 9.469 | 9.625 | 9.320 | 9.398 | 6,384 | +0.00(+0.00%) |
Aug 20, 2004 | 9.218 | 9.413 | 9.218 | 9.398 | 2,303 | +0.13(+1.35%) |
Aug 19, 2004 | 9.469 | 9.476 | 9.218 | 9.273 | 3,830 | -0.13(-1.33%) |
Aug 18, 2004 | 9.406 | 9.414 | 9.124 | 9.398 | 16,343 | +0.00(+0.00%) |
Aug 17, 2004 | 9.390 | 9.398 | 9.227 | 9.398 | 15,705 | +0.01(+0.09%) |
Aug 16, 2004 | 9.163 | 9.406 | 9.163 | 9.390 | 5,107 | +0.03(+0.33%) |
Aug 13, 2004 | 9.351 | 9.359 | 9.328 | 9.359 | 1,659 | +0.18(+1.96%) |
Aug 12, 2004 | 9.390 | 9.390 | 9.179 | 9.179 | 6,511 | -0.22(-2.33%) |
Aug 11, 2004 | 9.320 | 9.578 | 9.320 | 9.398 | 3,702 | +0.08(+0.84%) |
Aug 10, 2004 | 9.359 | 9.539 | 9.132 | 9.320 | 19,152 | -0.04(-0.42%) |
Aug 09, 2004 | 9.343 | 9.359 | 9.265 | 9.359 | 2,553 | +0.13(+1.44%) |
Aug 06, 2004 | 9.226 | 9.226 | 9.226 | 9.226 | 0 | +0.00(+0.00%) |
Aug 05, 2004 | 9.398 | 9.398 | 9.218 | 9.226 | 8,554 | -0.17(-1.83%) |
Aug 04, 2004 | 9.469 | 9.516 | 9.398 | 9.398 | 10,725 | -0.13(-1.32%) |
Aug 03, 2004 | 9.555 | 10.02 | 8.795 | 9.523 | 23,430 | -0.09(-0.90%) |
Aug 02, 2004 | 9.359 | 9.743 | 8.740 | 9.610 | 18,514 | +0.26(+2.76%) |
Jul 30, 2004 | 9.326 | 9.359 | 9.326 | 9.351 | 3,319 | +0.14(+1.53%) |
Jul 29, 2004 | 9.320 | 9.359 | 9.202 | 9.210 | 6,001 | -0.02(-0.17%) |
Jul 28, 2004 | 9.343 | 9.359 | 9.210 | 9.226 | 11,236 | -0.11(-1.17%) |
Jul 27, 2004 | 9.265 | 9.343 | 8.928 | 9.336 | 17,237 | +0.20(+2.23%) |
Jul 26, 2004 | 8.404 | 9.359 | 8.404 | 9.132 | 27,324 | +0.66(+7.76%) |
Jul 23, 2004 | 9.398 | 9.429 | 8.474 | 8.474 | 21,578 | -0.93(-9.91%) |
Jul 22, 2004 | 9.696 | 9.751 | 9.406 | 9.406 | 37,666 | -0.26(-2.67%) |
Jul 21, 2004 | 9.743 | 9.751 | 9.523 | 9.664 | 14,683 | +0.14(+1.48%) |
Jul 20, 2004 | 9.477 | 9.634 | 9.477 | 9.523 | 766 | +0.01(+0.08%) |
Jul 19, 2004 | 9.476 | 9.516 | 9.476 | 9.516 | 2,042 | -0.02(-0.16%) |
Jul 16, 2004 | 9.766 | 9.766 | 9.531 | 9.531 | 6,894 | -0.19(-1.94%) |
Jul 15, 2004 | 9.766 | 9.766 | 9.720 | 9.720 | 893 | -0.04(-0.39%) |
Jul 14, 2004 | 9.688 | 9.758 | 9.500 | 9.758 | 3,319 | -0.01(-0.09%) |
Jul 13, 2004 | 9.774 | 9.774 | 9.563 | 9.766 | 7,788 | +0.18(+1.88%) |
Jul 12, 2004 | 9.484 | 9.672 | 9.484 | 9.586 | 3,192 | +0.10(+1.07%) |
Jul 09, 2004 | 9.751 | 9.782 | 9.414 | 9.484 | 10,980 | -0.13(-1.38%) |
Jul 08, 2004 | 8.913 | 9.727 | 8.913 | 9.617 | 5,745 | -0.13(-1.37%) |
Jul 07, 2004 | 9.946 | 9.946 | 9.751 | 9.751 | 9,959 | -0.11(-1.11%) |
Jul 06, 2004 | 9.993 | 10.00 | 9.664 | 9.860 | 9,448 | -0.20(-1.95%) |
Jul 02, 2004 | 10.18 | 10.18 | 10.01 | 10.06 | 18,769 | -0.04(-0.39%) |
Jul 01, 2004 | 10.03 | 10.18 | 10.03 | 10.10 | 13,789 | -0.05(-0.46%) |
Jun 30, 2004 | 9.993 | 10.18 | 9.993 | 10.14 | 10,214 | -0.04(-0.39%) |
Jun 29, 2004 | 9.437 | 10.18 | 9.398 | 10.18 | 72,396 | +0.74(+7.88%) |
Jun 28, 2004 | 9.218 | 9.437 | 9.218 | 9.437 | 8,554 | +0.12(+1.26%) |
Jun 25, 2004 | 9.476 | 9.516 | 9.234 | 9.320 | 15,066 | -0.09(-0.92%) |
Jun 24, 2004 | 9.359 | 9.437 | 9.281 | 9.406 | 38,305 | +0.09(+0.92%) |
Jun 23, 2004 | 9.000 | 9.320 | 9.000 | 9.320 | 19,280 | +0.31(+3.48%) |
Jun 22, 2004 | 8.834 | 9.007 | 8.834 | 9.007 | 18,386 | +0.11(+1.23%) |
Jun 21, 2004 | 8.850 | 9.007 | 8.811 | 8.897 | 9,704 | +0.01(+0.09%) |
Jun 18, 2004 | 8.960 | 9.007 | 8.889 | 8.889 | 10,725 | -0.04(-0.44%) |
Jun 17, 2004 | 8.654 | 9.007 | 8.654 | 8.928 | 22,600 | +0.31(+3.54%) |
Jun 16, 2004 | 8.263 | 8.654 | 8.263 | 8.623 | 113,383 | +0.27(+3.19%) |
Jun 15, 2004 | 8.255 | 8.364 | 8.239 | 8.357 | 16,215 | +0.09(+1.14%) |
Jun 14, 2004 | 8.184 | 8.263 | 8.184 | 8.263 | 2,681 | +0.08(+0.96%) |
Jun 10, 2004 | 8.255 | 8.255 | 7.910 | 8.184 | 35,751 | -0.08(-0.95%) |
Jun 09, 2004 | 8.263 | 8.263 | 8.263 | 8.263 | 0 | +0.00(+0.00%) |
Jun 08, 2004 | 8.208 | 8.263 | 8.206 | 8.263 | 2,681 | +0.04(+0.48%) |
Jun 07, 2004 | 8.114 | 8.357 | 8.114 | 8.223 | 35,368 | +0.12(+1.45%) |
Jun 04, 2004 | 7.902 | 8.106 | 7.887 | 8.106 | 24,004 | +0.16(+1.97%) |
Jun 03, 2004 | 7.894 | 7.957 | 7.894 | 7.949 | 13,917 | +0.05(+0.69%) |
Jun 02, 2004 | 7.902 | 7.902 | 7.894 | 7.894 | 1,021 | +0.00(+0.00%) |