Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 9.587 | 9.638 | 9.520 | 9.621 | 2,834,108 | +0.07(+0.77%) |
Aug 30, 2004 | 9.429 | 9.548 | 9.327 | 9.548 | 188,928 | +0.14(+1.44%) |
Aug 27, 2004 | 9.469 | 9.486 | 9.412 | 9.412 | 513,008 | +0.02(+0.18%) |
Aug 26, 2004 | 9.486 | 9.542 | 9.384 | 9.395 | 243,236 | -0.20(-2.06%) |
Aug 25, 2004 | 9.548 | 9.644 | 9.469 | 9.593 | 534,413 | +0.08(+0.89%) |
Aug 24, 2004 | 9.666 | 9.864 | 9.469 | 9.508 | 531,583 | -0.02(-0.24%) |
Aug 23, 2004 | 9.666 | 9.666 | 9.508 | 9.531 | 709,544 | -0.16(-1.63%) |
Aug 20, 2004 | 9.661 | 9.734 | 9.582 | 9.689 | 578,461 | +0.15(+1.60%) |
Aug 19, 2004 | 9.610 | 9.661 | 9.457 | 9.536 | 409,168 | +0.07(+0.72%) |
Aug 18, 2004 | 9.152 | 9.491 | 9.135 | 9.469 | 1,155,154 | +0.27(+2.95%) |
Aug 17, 2004 | 9.135 | 9.214 | 9.113 | 9.197 | 721,042 | +0.14(+1.50%) |
Aug 16, 2004 | 8.847 | 9.067 | 8.841 | 9.062 | 557,587 | +0.21(+2.43%) |
Aug 13, 2004 | 8.937 | 8.949 | 8.847 | 8.847 | 108,439 | -0.07(-0.82%) |
Aug 12, 2004 | 8.932 | 8.943 | 8.864 | 8.920 | 479,574 | +0.10(+1.09%) |
Aug 11, 2004 | 8.858 | 8.886 | 8.779 | 8.824 | 750,408 | -0.07(-0.83%) |
Aug 10, 2004 | 8.745 | 8.898 | 8.745 | 8.898 | 304,090 | +0.23(+2.61%) |
Aug 09, 2004 | 8.734 | 8.734 | 8.649 | 8.672 | 267,118 | -0.07(-0.84%) |
Aug 06, 2004 | 8.513 | 8.751 | 8.513 | 8.745 | 569,970 | +0.24(+2.79%) |
Aug 05, 2004 | 8.768 | 8.898 | 8.508 | 8.508 | 353,091 | -0.34(-3.90%) |
Aug 04, 2004 | 8.841 | 8.937 | 8.790 | 8.852 | 2,233,357 | -0.04(-0.45%) |
Aug 03, 2004 | 8.864 | 8.926 | 8.864 | 8.892 | 338,232 | +0.02(+0.19%) |
Aug 02, 2004 | 8.785 | 8.932 | 8.762 | 8.875 | 1,791,992 | -0.03(-0.32%) |
Jul 30, 2004 | 8.864 | 9.033 | 8.864 | 8.903 | 131,790 | +0.03(+0.38%) |
Jul 29, 2004 | 8.869 | 8.903 | 8.785 | 8.869 | 286,931 | +0.05(+0.58%) |
Jul 28, 2004 | 8.598 | 8.819 | 8.598 | 8.819 | 290,292 | +0.22(+2.56%) |
Jul 27, 2004 | 8.513 | 8.626 | 8.429 | 8.598 | 609,065 | +0.19(+2.29%) |
Jul 26, 2004 | 8.604 | 8.649 | 8.327 | 8.406 | 367,951 | -0.11(-1.26%) |
Jul 23, 2004 | 8.564 | 8.706 | 8.491 | 8.513 | 210,687 | -0.08(-0.92%) |
Jul 22, 2004 | 8.660 | 8.711 | 8.530 | 8.592 | 581,645 | -0.17(-1.94%) |
Jul 21, 2004 | 8.999 | 8.999 | 8.722 | 8.762 | 652,051 | -0.24(-2.64%) |
Jul 20, 2004 | 8.932 | 9.022 | 8.903 | 8.999 | 680,355 | +0.05(+0.51%) |
Jul 19, 2004 | 9.113 | 9.124 | 8.932 | 8.954 | 794,633 | -0.14(-1.55%) |
Jul 16, 2004 | 9.062 | 9.158 | 9.016 | 9.096 | 727,411 | +0.24(+2.75%) |
Jul 15, 2004 | 8.756 | 8.937 | 8.751 | 8.852 | 467,368 | +0.21(+2.42%) |
Jul 14, 2004 | 8.581 | 8.768 | 8.564 | 8.643 | 650,990 | +0.06(+0.72%) |
Jul 13, 2004 | 8.570 | 8.604 | 8.496 | 8.581 | 221,832 | +0.01(+0.07%) |
Jul 12, 2004 | 8.417 | 8.581 | 8.406 | 8.575 | 215,109 | +0.20(+2.36%) |
Jul 09, 2004 | 8.344 | 8.406 | 8.321 | 8.378 | 214,933 | +0.08(+1.02%) |
Jul 08, 2004 | 8.400 | 8.434 | 8.276 | 8.293 | 1,274,561 | -0.14(-1.61%) |
Jul 07, 2004 | 8.378 | 8.479 | 8.338 | 8.429 | 232,976 | +0.07(+0.81%) |
Jul 06, 2004 | 8.468 | 8.496 | 8.344 | 8.361 | 695,923 | -0.19(-2.25%) |
Jul 02, 2004 | 8.479 | 8.581 | 8.479 | 8.553 | 304,974 | +0.13(+1.54%) |
Jul 01, 2004 | 8.389 | 8.423 | 8.304 | 8.423 | 494,788 | +0.11(+1.29%) |
Jun 30, 2004 | 8.135 | 8.332 | 8.135 | 8.315 | 545,558 | +0.15(+1.87%) |
Jun 29, 2004 | 8.033 | 8.163 | 8.033 | 8.163 | 188,928 | +0.19(+2.34%) |
Jun 28, 2004 | 8.157 | 8.174 | 7.976 | 7.976 | 375,911 | -0.21(-2.62%) |
Jun 25, 2004 | 8.168 | 8.253 | 8.146 | 8.191 | 685,132 | +0.01(+0.07%) |
Jun 24, 2004 | 8.236 | 8.248 | 8.168 | 8.185 | 727,234 | +0.10(+1.26%) |
Jun 23, 2004 | 7.920 | 8.152 | 7.891 | 8.084 | 1,161,699 | +0.25(+3.17%) |
Jun 22, 2004 | 7.908 | 7.908 | 7.801 | 7.835 | 478,513 | -0.02(-0.29%) |
Jun 21, 2004 | 7.920 | 8.016 | 7.858 | 7.858 | 259,334 | -0.08(-1.00%) |
Jun 18, 2004 | 7.846 | 7.948 | 7.846 | 7.937 | 273,132 | +0.01(+0.07%) |
Jun 17, 2004 | 7.931 | 8.044 | 7.858 | 7.931 | 285,515 | -0.03(-0.36%) |
Jun 16, 2004 | 7.908 | 7.965 | 7.795 | 7.959 | 525,038 | +0.08(+1.08%) |
Jun 15, 2004 | 7.807 | 7.931 | 7.807 | 7.875 | 1,137,110 | +0.23(+3.03%) |
Jun 14, 2004 | 7.694 | 7.699 | 7.609 | 7.643 | 774,112 | -0.31(-3.84%) |
Jun 10, 2004 | 7.891 | 7.993 | 7.875 | 7.948 | 95,348 | +0.05(+0.57%) |
Jun 09, 2004 | 8.106 | 8.106 | 7.852 | 7.903 | 503,102 | -0.24(-2.98%) |
Jun 08, 2004 | 8.106 | 8.168 | 8.061 | 8.146 | 436,942 | -0.05(-0.55%) |
Jun 07, 2004 | 8.038 | 8.197 | 8.033 | 8.191 | 482,935 | +0.31(+3.87%) |
Jun 04, 2004 | 7.875 | 7.959 | 7.829 | 7.886 | 348,669 | +0.18(+2.27%) |
Jun 03, 2004 | 7.812 | 7.818 | 7.688 | 7.711 | 434,465 | -0.21(-2.64%) |
Jun 02, 2004 | 7.971 | 7.993 | 7.914 | 7.920 | 428,273 | +0.05(+0.57%) |