Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 8.525 | 8.601 | 8.393 | 8.457 | 4,424,536 | -0.06(-0.76%) |
Aug 30, 2004 | 8.532 | 8.592 | 8.402 | 8.522 | 2,405,774 | -0.01(-0.11%) |
Aug 27, 2004 | 8.564 | 8.668 | 8.522 | 8.532 | 2,661,625 | +0.01(+0.14%) |
Aug 26, 2004 | 8.490 | 8.610 | 8.490 | 8.520 | 2,515,794 | -0.04(-0.46%) |
Aug 25, 2004 | 8.464 | 8.615 | 8.360 | 8.559 | 3,021,455 | +0.12(+1.43%) |
Aug 24, 2004 | 8.576 | 8.636 | 8.369 | 8.439 | 4,780,052 | -0.11(-1.25%) |
Aug 23, 2004 | 8.650 | 8.731 | 8.520 | 8.546 | 3,480,088 | -0.07(-0.81%) |
Aug 20, 2004 | 8.564 | 8.694 | 8.553 | 8.615 | 2,624,520 | +0.06(+0.68%) |
Aug 19, 2004 | 8.694 | 8.766 | 8.506 | 8.557 | 2,094,266 | -0.16(-1.83%) |
Aug 18, 2004 | 8.638 | 8.752 | 8.594 | 8.717 | 3,020,592 | +0.06(+0.64%) |
Aug 17, 2004 | 8.634 | 8.768 | 8.631 | 8.661 | 2,421,738 | +0.06(+0.70%) |
Aug 16, 2004 | 8.460 | 8.650 | 8.409 | 8.601 | 2,813,927 | +0.14(+1.67%) |
Aug 13, 2004 | 8.652 | 8.694 | 8.425 | 8.460 | 5,223,584 | -0.19(-2.22%) |
Aug 12, 2004 | 8.801 | 8.807 | 8.557 | 8.652 | 5,171,810 | -0.15(-1.66%) |
Aug 11, 2004 | 8.831 | 8.868 | 8.634 | 8.798 | 4,408,141 | -0.12(-1.35%) |
Aug 10, 2004 | 8.807 | 8.986 | 8.801 | 8.919 | 3,811,012 | +0.11(+1.26%) |
Aug 09, 2004 | 8.495 | 8.831 | 8.495 | 8.807 | 6,363,911 | +0.31(+3.68%) |
Aug 06, 2004 | 8.448 | 8.534 | 8.337 | 8.495 | 5,562,274 | -0.06(-0.68%) |
Aug 05, 2004 | 8.483 | 8.564 | 8.462 | 8.553 | 8,208,798 | +0.06(+0.68%) |
Aug 04, 2004 | 8.460 | 8.506 | 8.288 | 8.495 | 10,281,492 | -0.08(-0.95%) |
Aug 03, 2004 | 8.576 | 8.652 | 8.460 | 8.576 | 9,391,839 | -0.08(-0.94%) |
Aug 02, 2004 | 9.329 | 9.331 | 8.557 | 8.657 | 20,345,964 | -0.83(-8.79%) |
Jul 30, 2004 | 9.646 | 9.730 | 9.491 | 9.491 | 5,339,645 | -0.18(-1.89%) |
Jul 29, 2004 | 9.723 | 9.753 | 9.596 | 9.674 | 2,426,915 | -0.00(-0.02%) |
Jul 28, 2004 | 9.735 | 9.737 | 9.568 | 9.677 | 2,547,721 | -0.09(-0.90%) |
Jul 27, 2004 | 9.788 | 9.869 | 9.681 | 9.765 | 3,082,721 | -0.02(-0.24%) |
Jul 26, 2004 | 9.746 | 9.850 | 9.702 | 9.788 | 1,826,766 | +0.04(+0.38%) |
Jul 23, 2004 | 9.820 | 9.883 | 9.707 | 9.751 | 1,056,193 | -0.13(-1.29%) |
Jul 22, 2004 | 9.839 | 9.943 | 9.762 | 9.878 | 2,521,403 | +0.03(+0.28%) |
Jul 21, 2004 | 10.02 | 10.12 | 9.846 | 9.850 | 3,479,225 | -0.15(-1.53%) |
Jul 20, 2004 | 9.888 | 10.02 | 9.874 | 10.00 | 2,149,923 | +0.13(+1.31%) |
Jul 19, 2004 | 9.915 | 9.939 | 9.790 | 9.874 | 1,161,467 | -0.05(-0.47%) |
Jul 16, 2004 | 10.04 | 10.06 | 9.855 | 9.920 | 1,469,524 | -0.09(-0.93%) |
Jul 15, 2004 | 10.05 | 10.10 | 9.987 | 10.01 | 2,908,415 | -0.04(-0.41%) |
Jul 14, 2004 | 9.908 | 10.10 | 9.885 | 10.05 | 2,369,963 | +0.09(+0.88%) |
Jul 13, 2004 | 10.04 | 10.04 | 9.962 | 9.966 | 2,910,141 | -0.01(-0.14%) |
Jul 12, 2004 | 9.897 | 10.01 | 9.823 | 9.980 | 2,210,758 | +0.06(+0.63%) |
Jul 09, 2004 | 9.695 | 9.920 | 9.656 | 9.918 | 5,765,919 | +0.22(+2.29%) |
Jul 08, 2004 | 9.911 | 9.911 | 9.480 | 9.695 | 10,487,294 | -0.22(-2.17%) |
Jul 07, 2004 | 10.33 | 10.33 | 9.827 | 9.911 | 8,025,863 | -0.42(-4.08%) |
Jul 06, 2004 | 10.41 | 10.44 | 10.31 | 10.33 | 2,413,108 | -0.12(-1.15%) |
Jul 02, 2004 | 10.52 | 10.52 | 10.41 | 10.45 | 1,711,568 | -0.04(-0.38%) |
Jul 01, 2004 | 10.73 | 10.98 | 10.49 | 10.49 | 2,464,020 | -0.27(-2.52%) |
Jun 30, 2004 | 10.71 | 10.79 | 10.68 | 10.76 | 4,385,705 | +0.06(+0.52%) |
Jun 29, 2004 | 10.45 | 10.78 | 10.41 | 10.71 | 3,376,108 | +0.29(+2.83%) |
Jun 28, 2004 | 10.42 | 10.53 | 10.38 | 10.41 | 2,035,588 | +0.01(+0.13%) |
Jun 25, 2004 | 10.44 | 10.56 | 10.36 | 10.40 | 2,262,100 | -0.06(-0.55%) |
Jun 24, 2004 | 10.38 | 10.53 | 10.35 | 10.46 | 1,798,290 | +0.10(+0.94%) |
Jun 23, 2004 | 10.20 | 10.41 | 10.19 | 10.36 | 2,326,387 | +0.10(+1.02%) |
Jun 22, 2004 | 10.28 | 10.37 | 10.24 | 10.26 | 2,313,012 | -0.05(-0.45%) |
Jun 21, 2004 | 10.30 | 10.38 | 10.24 | 10.30 | 1,165,782 | -0.04(-0.40%) |
Jun 18, 2004 | 10.26 | 10.42 | 10.21 | 10.34 | 2,363,492 | -0.02(-0.22%) |
Jun 17, 2004 | 10.36 | 10.38 | 10.21 | 10.37 | 2,158,121 | -0.04(-0.36%) |
Jun 16, 2004 | 10.49 | 10.49 | 10.36 | 10.40 | 1,790,955 | -0.09(-0.90%) |
Jun 15, 2004 | 10.45 | 10.57 | 10.43 | 10.50 | 3,181,955 | +0.11(+1.05%) |
Jun 14, 2004 | 10.31 | 10.46 | 10.29 | 10.39 | 3,408,467 | -0.01(-0.11%) |
Jun 10, 2004 | 10.38 | 10.56 | 10.38 | 10.40 | 1,737,024 | -0.00(-0.04%) |
Jun 09, 2004 | 10.51 | 10.56 | 10.40 | 10.41 | 1,942,826 | -0.15(-1.43%) |
Jun 08, 2004 | 10.34 | 10.59 | 10.34 | 10.56 | 2,518,383 | +0.12(+1.18%) |
Jun 07, 2004 | 10.25 | 10.51 | 10.22 | 10.43 | 3,001,177 | +0.22(+2.15%) |
Jun 04, 2004 | 10.31 | 10.32 | 10.18 | 10.21 | 1,738,318 | -0.01(-0.07%) |
Jun 03, 2004 | 10.29 | 10.33 | 10.19 | 10.22 | 2,631,423 | -0.10(-1.01%) |
Jun 02, 2004 | 10.28 | 10.39 | 10.21 | 10.33 | 2,310,854 | +0.10(+0.97%) |