Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 8.068 | 8.389 | 8.068 | 8.389 | 652,052 | +0.32(+3.97%) |
Aug 30, 2004 | 8.302 | 8.395 | 8.068 | 8.068 | 645,400 | -0.14(-1.73%) |
Aug 27, 2004 | 8.247 | 8.309 | 8.087 | 8.210 | 754,264 | -0.04(-0.45%) |
Aug 26, 2004 | 8.358 | 8.358 | 8.210 | 8.247 | 399,602 | -0.09(-1.04%) |
Aug 25, 2004 | 8.296 | 8.389 | 8.278 | 8.333 | 587,317 | +0.12(+1.50%) |
Aug 24, 2004 | 8.222 | 8.272 | 8.167 | 8.210 | 553,084 | -0.09(-1.11%) |
Aug 23, 2004 | 8.512 | 8.512 | 8.191 | 8.302 | 759,943 | -0.21(-2.46%) |
Aug 20, 2004 | 8.346 | 8.561 | 8.315 | 8.512 | 1,261,434 | +0.23(+2.75%) |
Aug 19, 2004 | 8.000 | 8.309 | 8.000 | 8.284 | 2,442,558 | +0.33(+4.11%) |
Aug 18, 2004 | 7.852 | 8.037 | 7.809 | 7.957 | 941,005 | +0.10(+1.25%) |
Aug 17, 2004 | 7.815 | 7.920 | 7.754 | 7.859 | 1,015,637 | +0.03(+0.39%) |
Aug 16, 2004 | 7.840 | 7.902 | 7.785 | 7.828 | 1,322,761 | +0.03(+0.40%) |
Aug 13, 2004 | 7.791 | 7.889 | 7.735 | 7.797 | 1,160,195 | +0.07(+0.88%) |
Aug 12, 2004 | 7.852 | 7.871 | 7.711 | 7.729 | 597,700 | -0.05(-0.63%) |
Aug 11, 2004 | 7.957 | 7.957 | 7.686 | 7.778 | 787,362 | -0.18(-2.25%) |
Aug 10, 2004 | 7.939 | 8.068 | 7.889 | 7.957 | 622,199 | +0.02(+0.23%) |
Aug 09, 2004 | 7.963 | 7.982 | 7.815 | 7.939 | 794,176 | +0.02(+0.23%) |
Aug 06, 2004 | 8.000 | 8.142 | 7.908 | 7.920 | 1,371,921 | +0.12(+1.58%) |
Aug 05, 2004 | 8.148 | 8.222 | 7.797 | 7.797 | 1,036,241 | -0.33(-4.02%) |
Aug 04, 2004 | 8.235 | 8.315 | 8.117 | 8.124 | 723,600 | -0.14(-1.72%) |
Aug 03, 2004 | 8.198 | 8.450 | 8.117 | 8.265 | 755,887 | -0.09(-1.11%) |
Aug 02, 2004 | 8.198 | 8.450 | 8.191 | 8.358 | 597,863 | +0.20(+2.49%) |
Jul 30, 2004 | 8.321 | 8.426 | 8.154 | 8.154 | 896,713 | -0.09(-1.05%) |
Jul 29, 2004 | 8.087 | 8.290 | 8.081 | 8.241 | 584,234 | +0.10(+1.29%) |
Jul 28, 2004 | 8.136 | 8.290 | 8.000 | 8.136 | 644,264 | +0.04(+0.46%) |
Jul 27, 2004 | 7.988 | 8.124 | 7.865 | 8.099 | 584,396 | +0.12(+1.47%) |
Jul 26, 2004 | 8.148 | 8.204 | 7.976 | 7.982 | 771,949 | -0.14(-1.75%) |
Jul 23, 2004 | 8.321 | 8.327 | 8.124 | 8.124 | 722,789 | -0.25(-2.95%) |
Jul 22, 2004 | 8.413 | 8.518 | 8.339 | 8.370 | 953,011 | +0.00(+0.00%) |
Jul 21, 2004 | 8.592 | 8.629 | 8.370 | 8.370 | 659,352 | -0.27(-3.14%) |
Jul 20, 2004 | 8.604 | 8.722 | 8.518 | 8.641 | 649,131 | -0.06(-0.71%) |
Jul 19, 2004 | 8.635 | 8.777 | 8.574 | 8.703 | 686,934 | +0.02(+0.28%) |
Jul 16, 2004 | 8.598 | 8.820 | 8.598 | 8.678 | 594,942 | +0.10(+1.15%) |
Jul 15, 2004 | 8.648 | 8.728 | 8.518 | 8.580 | 735,444 | -0.06(-0.71%) |
Jul 14, 2004 | 8.660 | 8.900 | 8.641 | 8.641 | 1,097,894 | +0.02(+0.29%) |
Jul 13, 2004 | 8.715 | 8.715 | 8.604 | 8.617 | 675,414 | -0.20(-2.24%) |
Jul 12, 2004 | 9.048 | 9.048 | 8.814 | 8.814 | 723,600 | -0.21(-2.32%) |
Jul 09, 2004 | 8.987 | 9.024 | 8.752 | 9.024 | 625,282 | +0.06(+0.62%) |
Jul 08, 2004 | 8.740 | 8.968 | 8.709 | 8.968 | 1,120,121 | +0.29(+3.34%) |
Jul 07, 2004 | 8.475 | 8.746 | 8.475 | 8.678 | 1,176,419 | +0.28(+3.30%) |
Jul 06, 2004 | 8.253 | 8.401 | 8.204 | 8.401 | 679,633 | +0.04(+0.52%) |
Jul 02, 2004 | 8.265 | 8.370 | 8.228 | 8.358 | 397,656 | +0.18(+2.26%) |
Jul 01, 2004 | 8.185 | 8.284 | 8.111 | 8.173 | 481,048 | +0.03(+0.38%) |
Jun 30, 2004 | 8.241 | 8.321 | 8.068 | 8.142 | 1,365,107 | -0.04(-0.45%) |
Jun 29, 2004 | 8.247 | 8.333 | 8.142 | 8.179 | 649,131 | -0.20(-2.43%) |
Jun 28, 2004 | 8.567 | 8.709 | 8.383 | 8.383 | 811,860 | -0.22(-2.58%) |
Jun 25, 2004 | 8.592 | 8.672 | 8.543 | 8.604 | 422,479 | -0.02(-0.29%) |
Jun 24, 2004 | 8.567 | 8.703 | 8.543 | 8.629 | 748,099 | +0.19(+2.26%) |
Jun 23, 2004 | 8.339 | 8.438 | 8.235 | 8.438 | 580,340 | +0.10(+1.26%) |
Jun 22, 2004 | 8.272 | 8.370 | 8.272 | 8.333 | 517,553 | +0.06(+0.75%) |
Jun 21, 2004 | 8.284 | 8.315 | 8.130 | 8.272 | 790,282 | +0.04(+0.45%) |
Jun 18, 2004 | 8.241 | 8.358 | 8.198 | 8.235 | 1,222,333 | +0.12(+1.44%) |
Jun 17, 2004 | 8.025 | 8.222 | 7.957 | 8.117 | 851,123 | +0.11(+1.39%) |
Jun 16, 2004 | 7.902 | 8.019 | 7.834 | 8.007 | 757,185 | +0.03(+0.39%) |
Jun 15, 2004 | 7.889 | 8.037 | 7.865 | 7.976 | 879,029 | +0.12(+1.57%) |
Jun 14, 2004 | 8.013 | 8.013 | 7.809 | 7.852 | 958,852 | -0.16(-2.00%) |
Jun 10, 2004 | 8.013 | 8.216 | 7.994 | 8.013 | 802,612 | +0.04(+0.54%) |
Jun 09, 2004 | 8.247 | 8.247 | 7.970 | 7.970 | 1,277,009 | -0.28(-3.36%) |
Jun 08, 2004 | 8.401 | 8.401 | 8.191 | 8.247 | 539,131 | -0.15(-1.76%) |
Jun 07, 2004 | 8.370 | 8.487 | 8.370 | 8.395 | 751,668 | +0.11(+1.34%) |
Jun 04, 2004 | 8.241 | 8.358 | 8.198 | 8.284 | 740,960 | +0.09(+1.13%) |
Jun 03, 2004 | 8.321 | 8.413 | 8.191 | 8.191 | 434,160 | -0.18(-2.21%) |
Jun 02, 2004 | 8.370 | 8.469 | 8.198 | 8.376 | 831,816 | +0.01(+0.15%) |