Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 8.170 | 8.662 | 8.170 | 8.402 | 55,088 | +0.07(+0.81%) |
Aug 30, 2004 | 8.595 | 8.730 | 8.334 | 8.334 | 53,742 | -0.33(-3.79%) |
Aug 27, 2004 | 8.595 | 8.778 | 8.595 | 8.662 | 41,730 | -0.03(-0.33%) |
Aug 26, 2004 | 8.836 | 8.952 | 8.595 | 8.691 | 100,651 | +0.16(+1.93%) |
Aug 25, 2004 | 8.160 | 8.604 | 8.141 | 8.527 | 93,506 | +0.22(+2.67%) |
Aug 24, 2004 | 8.624 | 8.624 | 7.967 | 8.305 | 86,775 | +0.00(+0.00%) |
Aug 23, 2004 | 8.711 | 8.981 | 8.209 | 8.305 | 94,974 | -0.24(-2.82%) |
Aug 20, 2004 | 8.015 | 8.682 | 7.909 | 8.547 | 93,506 | +0.57(+7.14%) |
Aug 19, 2004 | 7.957 | 8.102 | 7.629 | 7.977 | 102,204 | +0.08(+0.98%) |
Aug 18, 2004 | 7.494 | 8.006 | 7.175 | 7.900 | 117,944 | +0.66(+9.07%) |
Aug 17, 2004 | 7.252 | 7.417 | 7.050 | 7.243 | 85,636 | +0.16(+2.32%) |
Aug 16, 2004 | 7.001 | 7.137 | 6.702 | 7.079 | 79,216 | +0.28(+4.15%) |
Aug 13, 2004 | 6.837 | 7.021 | 6.654 | 6.797 | 99,822 | -0.04(-0.59%) |
Aug 12, 2004 | 6.779 | 7.040 | 6.683 | 6.837 | 95,163 | -0.13(-1.80%) |
Aug 11, 2004 | 7.233 | 7.233 | 6.567 | 6.963 | 145,902 | -0.30(-4.12%) |
Aug 10, 2004 | 6.982 | 7.262 | 6.876 | 7.262 | 93,506 | +0.26(+3.72%) |
Aug 09, 2004 | 7.455 | 7.639 | 7.001 | 7.001 | 196,125 | -0.43(-5.84%) |
Aug 06, 2004 | 7.552 | 7.842 | 7.436 | 7.436 | 159,468 | -0.30(-3.87%) |
Aug 05, 2004 | 7.880 | 8.064 | 7.697 | 7.735 | 83,565 | -0.15(-1.96%) |
Aug 04, 2004 | 7.745 | 8.209 | 7.745 | 7.890 | 51,775 | +0.04(+0.49%) |
Aug 03, 2004 | 8.064 | 8.180 | 7.822 | 7.851 | 77,544 | -0.20(-2.52%) |
Aug 02, 2004 | 7.996 | 8.344 | 7.996 | 8.054 | 61,405 | -0.14(-1.65%) |
Jul 30, 2004 | 8.035 | 8.305 | 7.900 | 8.189 | 54,674 | +0.16(+2.05%) |
Jul 29, 2004 | 8.209 | 8.209 | 7.793 | 8.025 | 93,816 | -0.05(-0.60%) |
Jul 28, 2004 | 7.861 | 8.151 | 7.590 | 8.073 | 39,038 | +0.13(+1.58%) |
Jul 27, 2004 | 7.793 | 7.967 | 7.484 | 7.948 | 64,408 | +0.24(+3.13%) |
Jul 26, 2004 | 7.967 | 8.141 | 7.243 | 7.706 | 166,509 | -0.27(-3.39%) |
Jul 23, 2004 | 7.986 | 8.537 | 7.977 | 7.977 | 89,674 | -0.22(-2.71%) |
Jul 22, 2004 | 8.450 | 8.788 | 8.064 | 8.199 | 84,600 | -0.30(-3.52%) |
Jul 21, 2004 | 9.078 | 9.126 | 8.489 | 8.498 | 71,553 | -0.39(-4.35%) |
Jul 20, 2004 | 8.315 | 8.971 | 8.044 | 8.885 | 107,796 | +0.67(+8.11%) |
Jul 19, 2004 | 8.315 | 8.585 | 8.015 | 8.218 | 86,568 | -0.14(-1.73%) |
Jul 16, 2004 | 8.527 | 8.682 | 8.299 | 8.363 | 65,754 | -0.20(-2.37%) |
Jul 15, 2004 | 8.537 | 8.566 | 8.334 | 8.566 | 58,091 | +0.16(+1.95%) |
Jul 14, 2004 | 8.537 | 8.788 | 8.305 | 8.402 | 93,506 | -0.29(-3.33%) |
Jul 13, 2004 | 8.807 | 8.827 | 8.353 | 8.691 | 95,784 | +0.09(+1.01%) |
Jul 12, 2004 | 9.319 | 9.319 | 8.450 | 8.604 | 190,326 | -0.78(-8.33%) |
Jul 09, 2004 | 9.300 | 9.512 | 9.280 | 9.387 | 48,772 | +0.21(+2.32%) |
Jul 08, 2004 | 9.850 | 9.850 | 9.174 | 9.174 | 199,852 | -0.74(-7.50%) |
Jul 07, 2004 | 9.763 | 9.985 | 9.744 | 9.918 | 53,639 | +0.08(+0.79%) |
Jul 06, 2004 | 10.41 | 10.41 | 9.763 | 9.841 | 228,847 | -0.52(-5.03%) |
Jul 02, 2004 | 10.15 | 10.39 | 10.15 | 10.36 | 19,674 | +0.08(+0.75%) |
Jul 01, 2004 | 10.26 | 10.38 | 9.918 | 10.28 | 85,429 | -0.04(-0.37%) |
Jun 30, 2004 | 10.63 | 10.63 | 10.27 | 10.32 | 42,559 | -0.14(-1.38%) |
Jun 29, 2004 | 10.91 | 10.91 | 10.47 | 10.47 | 62,026 | -0.14(-1.28%) |
Jun 28, 2004 | 10.55 | 10.92 | 10.55 | 10.60 | 66,893 | -0.02(-0.18%) |
Jun 25, 2004 | 10.58 | 10.86 | 10.50 | 10.62 | 120,636 | +0.04(+0.36%) |
Jun 24, 2004 | 10.55 | 10.59 | 10.41 | 10.58 | 39,349 | +0.05(+0.46%) |
Jun 23, 2004 | 10.24 | 10.54 | 10.21 | 10.54 | 65,754 | +0.39(+3.81%) |
Jun 22, 2004 | 10.14 | 10.26 | 9.947 | 10.15 | 44,526 | -0.05(-0.47%) |
Jun 21, 2004 | 10.10 | 10.33 | 10.10 | 10.20 | 36,346 | +0.06(+0.57%) |
Jun 18, 2004 | 10.33 | 10.53 | 10.10 | 10.14 | 98,787 | -0.19(-1.87%) |
Jun 17, 2004 | 10.40 | 10.40 | 10.05 | 10.33 | 50,946 | +0.11(+1.04%) |
Jun 16, 2004 | 10.25 | 10.37 | 10.13 | 10.23 | 43,180 | -0.03(-0.28%) |
Jun 15, 2004 | 10.16 | 10.38 | 9.976 | 10.26 | 79,734 | +0.34(+3.41%) |
Jun 14, 2004 | 10.04 | 10.04 | 9.705 | 9.918 | 176,346 | -0.11(-1.06%) |
Jun 10, 2004 | 10.13 | 10.27 | 9.928 | 10.02 | 104,379 | -0.15(-1.52%) |
Jun 09, 2004 | 10.65 | 10.65 | 10.14 | 10.18 | 100,961 | -0.28(-2.68%) |
Jun 08, 2004 | 10.60 | 10.62 | 10.43 | 10.46 | 44,837 | -0.07(-0.64%) |
Jun 07, 2004 | 10.65 | 10.71 | 10.32 | 10.53 | 104,068 | +0.22(+2.16%) |
Jun 04, 2004 | 10.42 | 10.62 | 10.30 | 10.30 | 147,249 | -0.14(-1.39%) |
Jun 03, 2004 | 11.01 | 11.07 | 10.32 | 10.45 | 134,201 | -0.72(-6.48%) |
Jun 02, 2004 | 11.57 | 11.58 | 10.94 | 11.17 | 76,731 | -0.22(-1.95%) |