Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 8.122 | 8.445 | 8.122 | 8.445 | 647,730 | +0.32(+3.97%) |
Aug 30, 2004 | 8.358 | 8.451 | 8.122 | 8.122 | 641,123 | -0.14(-1.73%) |
Aug 27, 2004 | 8.302 | 8.364 | 8.141 | 8.265 | 749,266 | -0.04(-0.45%) |
Aug 26, 2004 | 8.414 | 8.414 | 8.265 | 8.302 | 396,954 | -0.09(-1.04%) |
Aug 25, 2004 | 8.352 | 8.445 | 8.333 | 8.389 | 583,425 | +0.12(+1.50%) |
Aug 24, 2004 | 8.277 | 8.327 | 8.221 | 8.265 | 549,418 | -0.09(-1.11%) |
Aug 23, 2004 | 8.569 | 8.569 | 8.246 | 8.358 | 754,907 | -0.21(-2.46%) |
Aug 20, 2004 | 8.401 | 8.618 | 8.370 | 8.569 | 1,253,074 | +0.23(+2.75%) |
Aug 19, 2004 | 8.054 | 8.364 | 8.054 | 8.339 | 2,426,371 | +0.33(+4.11%) |
Aug 18, 2004 | 7.905 | 8.091 | 7.861 | 8.010 | 934,769 | +0.10(+1.25%) |
Aug 17, 2004 | 7.868 | 7.973 | 7.806 | 7.911 | 1,008,906 | +0.03(+0.39%) |
Aug 16, 2004 | 7.892 | 7.954 | 7.837 | 7.880 | 1,313,996 | +0.03(+0.40%) |
Aug 13, 2004 | 7.843 | 7.942 | 7.787 | 7.849 | 1,152,506 | +0.07(+0.88%) |
Aug 12, 2004 | 7.905 | 7.923 | 7.762 | 7.781 | 593,739 | -0.05(-0.63%) |
Aug 11, 2004 | 8.010 | 8.010 | 7.737 | 7.830 | 782,144 | -0.18(-2.25%) |
Aug 10, 2004 | 7.992 | 8.122 | 7.942 | 8.010 | 618,076 | +0.02(+0.23%) |
Aug 09, 2004 | 8.017 | 8.035 | 7.868 | 7.992 | 788,913 | +0.02(+0.23%) |
Aug 06, 2004 | 8.054 | 8.196 | 7.961 | 7.973 | 1,362,829 | +0.12(+1.58%) |
Aug 05, 2004 | 8.203 | 8.277 | 7.849 | 7.849 | 1,029,374 | -0.33(-4.02%) |
Aug 04, 2004 | 8.290 | 8.370 | 8.172 | 8.178 | 718,805 | -0.14(-1.72%) |
Aug 03, 2004 | 8.252 | 8.507 | 8.172 | 8.321 | 750,877 | -0.09(-1.11%) |
Aug 02, 2004 | 8.252 | 8.507 | 8.246 | 8.414 | 593,901 | +0.20(+2.49%) |
Jul 30, 2004 | 8.376 | 8.482 | 8.209 | 8.209 | 890,771 | -0.09(-1.05%) |
Jul 29, 2004 | 8.141 | 8.345 | 8.134 | 8.296 | 580,363 | +0.11(+1.29%) |
Jul 28, 2004 | 8.190 | 8.345 | 8.054 | 8.190 | 639,994 | +0.04(+0.46%) |
Jul 27, 2004 | 8.041 | 8.178 | 7.917 | 8.153 | 580,524 | +0.12(+1.47%) |
Jul 26, 2004 | 8.203 | 8.259 | 8.029 | 8.035 | 766,833 | -0.14(-1.74%) |
Jul 23, 2004 | 8.376 | 8.383 | 8.178 | 8.178 | 717,999 | -0.25(-2.95%) |
Jul 22, 2004 | 8.469 | 8.575 | 8.395 | 8.426 | 946,696 | +0.00(+0.00%) |
Jul 21, 2004 | 8.649 | 8.687 | 8.426 | 8.426 | 654,983 | -0.27(-3.14%) |
Jul 20, 2004 | 8.662 | 8.780 | 8.575 | 8.699 | 644,829 | -0.06(-0.71%) |
Jul 19, 2004 | 8.693 | 8.836 | 8.631 | 8.761 | 682,381 | +0.02(+0.28%) |
Jul 16, 2004 | 8.656 | 8.879 | 8.656 | 8.736 | 591,000 | +0.10(+1.15%) |
Jul 15, 2004 | 8.705 | 8.786 | 8.575 | 8.637 | 730,570 | -0.06(-0.71%) |
Jul 14, 2004 | 8.718 | 8.960 | 8.699 | 8.699 | 1,090,618 | +0.02(+0.29%) |
Jul 13, 2004 | 8.774 | 8.774 | 8.662 | 8.674 | 670,938 | -0.20(-2.24%) |
Jul 12, 2004 | 9.109 | 9.109 | 8.873 | 8.873 | 718,805 | -0.21(-2.32%) |
Jul 09, 2004 | 9.047 | 9.084 | 8.811 | 9.084 | 621,138 | +0.06(+0.62%) |
Jul 08, 2004 | 8.798 | 9.028 | 8.767 | 9.028 | 1,112,698 | +0.29(+3.34%) |
Jul 07, 2004 | 8.532 | 8.805 | 8.532 | 8.736 | 1,168,623 | +0.28(+3.30%) |
Jul 06, 2004 | 8.308 | 8.457 | 8.259 | 8.457 | 675,129 | +0.04(+0.52%) |
Jul 02, 2004 | 8.321 | 8.426 | 8.283 | 8.414 | 395,020 | +0.19(+2.26%) |
Jul 01, 2004 | 8.240 | 8.339 | 8.165 | 8.227 | 477,860 | +0.03(+0.38%) |
Jun 30, 2004 | 8.296 | 8.376 | 8.122 | 8.196 | 1,356,060 | -0.04(-0.45%) |
Jun 29, 2004 | 8.302 | 8.389 | 8.196 | 8.234 | 644,829 | -0.20(-2.43%) |
Jun 28, 2004 | 8.625 | 8.767 | 8.438 | 8.438 | 806,480 | -0.22(-2.58%) |
Jun 25, 2004 | 8.649 | 8.730 | 8.600 | 8.662 | 419,679 | -0.02(-0.29%) |
Jun 24, 2004 | 8.625 | 8.761 | 8.600 | 8.687 | 743,141 | +0.19(+2.26%) |
Jun 23, 2004 | 8.395 | 8.494 | 8.290 | 8.494 | 576,495 | +0.11(+1.26%) |
Jun 22, 2004 | 8.327 | 8.426 | 8.327 | 8.389 | 514,123 | +0.06(+0.75%) |
Jun 21, 2004 | 8.339 | 8.370 | 8.184 | 8.327 | 785,045 | +0.04(+0.45%) |
Jun 18, 2004 | 8.296 | 8.414 | 8.252 | 8.290 | 1,214,233 | +0.12(+1.44%) |
Jun 17, 2004 | 8.079 | 8.277 | 8.010 | 8.172 | 845,483 | +0.11(+1.39%) |
Jun 16, 2004 | 7.954 | 8.072 | 7.886 | 8.060 | 752,167 | +0.03(+0.39%) |
Jun 15, 2004 | 7.942 | 8.091 | 7.917 | 8.029 | 873,203 | +0.12(+1.57%) |
Jun 14, 2004 | 8.066 | 8.066 | 7.861 | 7.905 | 952,498 | -0.16(-2.00%) |
Jun 10, 2004 | 8.066 | 8.271 | 8.048 | 8.066 | 797,294 | +0.04(+0.54%) |
Jun 09, 2004 | 8.302 | 8.302 | 8.023 | 8.023 | 1,268,546 | -0.28(-3.36%) |
Jun 08, 2004 | 8.457 | 8.457 | 8.246 | 8.302 | 535,558 | -0.15(-1.76%) |
Jun 07, 2004 | 8.426 | 8.544 | 8.426 | 8.451 | 746,687 | +0.11(+1.34%) |
Jun 04, 2004 | 8.296 | 8.414 | 8.252 | 8.339 | 736,050 | +0.09(+1.13%) |
Jun 03, 2004 | 8.376 | 8.469 | 8.246 | 8.246 | 431,283 | -0.19(-2.21%) |
Jun 02, 2004 | 8.426 | 8.525 | 8.252 | 8.432 | 826,304 | +0.01(+0.15%) |