Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 8.042 | 8.103 | 7.989 | 8.015 | 92,352 | -0.01(-0.11%) |
Aug 30, 2004 | 8.059 | 8.059 | 7.989 | 8.024 | 47,603 | -0.06(-0.76%) |
Aug 27, 2004 | 7.972 | 8.103 | 7.972 | 8.085 | 54,680 | +0.11(+1.32%) |
Aug 26, 2004 | 7.989 | 8.068 | 7.928 | 7.980 | 33,904 | -0.04(-0.44%) |
Aug 25, 2004 | 8.173 | 8.182 | 7.849 | 8.015 | 142,124 | -0.11(-1.40%) |
Aug 24, 2004 | 7.901 | 8.138 | 7.901 | 8.129 | 63,470 | +0.20(+2.54%) |
Aug 23, 2004 | 8.007 | 8.042 | 7.884 | 7.928 | 51,142 | -0.08(-0.98%) |
Aug 20, 2004 | 8.120 | 8.120 | 7.945 | 8.007 | 114,613 | -0.08(-0.98%) |
Aug 19, 2004 | 8.164 | 8.164 | 7.980 | 8.085 | 75,457 | -0.11(-1.28%) |
Aug 18, 2004 | 8.033 | 8.199 | 7.980 | 8.191 | 105,594 | +0.15(+1.85%) |
Aug 17, 2004 | 7.989 | 8.120 | 7.980 | 8.042 | 107,763 | +0.06(+0.77%) |
Aug 16, 2004 | 8.059 | 8.173 | 7.972 | 7.980 | 208,906 | -0.13(-1.62%) |
Aug 13, 2004 | 8.147 | 8.164 | 8.033 | 8.112 | 94,293 | +0.01(+0.11%) |
Aug 12, 2004 | 8.322 | 8.322 | 8.103 | 8.103 | 64,041 | -0.23(-2.73%) |
Aug 11, 2004 | 8.445 | 8.445 | 8.322 | 8.331 | 34,589 | -0.16(-1.86%) |
Aug 10, 2004 | 8.567 | 8.593 | 8.462 | 8.488 | 224,774 | -0.03(-0.31%) |
Aug 09, 2004 | 8.690 | 8.690 | 8.497 | 8.515 | 79,567 | -0.16(-1.82%) |
Aug 06, 2004 | 8.410 | 8.672 | 8.357 | 8.672 | 196,577 | +0.48(+5.88%) |
Aug 05, 2004 | 8.322 | 8.339 | 8.059 | 8.191 | 136,416 | -0.13(-1.58%) |
Aug 04, 2004 | 8.436 | 8.436 | 8.322 | 8.322 | 65,982 | -0.11(-1.35%) |
Aug 03, 2004 | 8.716 | 8.716 | 8.392 | 8.436 | 147,033 | +0.07(+0.84%) |
Aug 02, 2004 | 7.884 | 8.410 | 7.866 | 8.366 | 153,997 | +0.47(+5.99%) |
Jul 30, 2004 | 7.884 | 8.147 | 7.840 | 7.893 | 101,713 | +0.01(+0.11%) |
Jul 29, 2004 | 7.980 | 8.015 | 7.796 | 7.884 | 222,719 | -0.05(-0.66%) |
Jul 28, 2004 | 7.989 | 8.015 | 7.805 | 7.936 | 118,608 | -0.05(-0.66%) |
Jul 27, 2004 | 7.972 | 8.024 | 7.945 | 7.989 | 68,151 | +0.01(+0.11%) |
Jul 26, 2004 | 8.252 | 8.252 | 7.884 | 7.980 | 109,019 | -0.21(-2.57%) |
Jul 23, 2004 | 8.348 | 8.348 | 8.191 | 8.191 | 51,027 | -0.12(-1.48%) |
Jul 22, 2004 | 8.208 | 8.339 | 8.147 | 8.313 | 64,726 | +0.07(+0.85%) |
Jul 21, 2004 | 8.541 | 8.620 | 8.243 | 8.243 | 118,380 | -0.21(-2.49%) |
Jul 20, 2004 | 8.322 | 8.453 | 8.191 | 8.453 | 101,028 | +0.22(+2.66%) |
Jul 19, 2004 | 8.322 | 8.366 | 8.164 | 8.234 | 73,630 | -0.09(-1.05%) |
Jul 16, 2004 | 8.497 | 8.497 | 8.120 | 8.322 | 99,201 | -0.09(-1.04%) |
Jul 15, 2004 | 8.725 | 8.725 | 8.366 | 8.410 | 137,330 | -0.32(-3.61%) |
Jul 14, 2004 | 8.777 | 8.777 | 8.418 | 8.725 | 148,631 | +0.00(+0.00%) |
Jul 13, 2004 | 8.576 | 8.865 | 8.497 | 8.725 | 193,381 | +0.21(+2.47%) |
Jul 12, 2004 | 8.366 | 8.515 | 8.191 | 8.515 | 122,033 | +0.20(+2.42%) |
Jul 09, 2004 | 8.278 | 8.392 | 8.252 | 8.313 | 98,973 | +0.08(+0.96%) |
Jul 08, 2004 | 8.287 | 8.410 | 8.112 | 8.234 | 211,874 | -0.18(-2.19%) |
Jul 07, 2004 | 8.558 | 8.567 | 8.366 | 8.418 | 91,895 | -0.06(-0.72%) |
Jul 06, 2004 | 8.672 | 8.760 | 8.331 | 8.480 | 174,202 | -0.11(-1.33%) |
Jul 02, 2004 | 8.734 | 8.804 | 8.453 | 8.593 | 129,110 | -0.10(-1.11%) |
Jul 01, 2004 | 8.804 | 8.953 | 8.690 | 8.690 | 213,472 | -0.03(-0.30%) |
Jun 30, 2004 | 8.821 | 8.900 | 8.672 | 8.716 | 228,198 | -0.02(-0.20%) |
Jun 29, 2004 | 9.023 | 9.093 | 8.725 | 8.734 | 159,134 | -0.23(-2.54%) |
Jun 28, 2004 | 8.856 | 9.005 | 8.812 | 8.961 | 354,569 | +0.25(+2.81%) |
Jun 25, 2004 | 9.242 | 9.242 | 8.716 | 8.716 | 1,256,634 | -0.53(-5.69%) |
Jun 24, 2004 | 9.592 | 9.592 | 9.172 | 9.242 | 1,131,404 | -0.54(-5.55%) |
Jun 23, 2004 | 9.706 | 9.829 | 9.706 | 9.785 | 290,756 | +0.09(+0.90%) |
Jun 22, 2004 | 9.680 | 9.741 | 9.680 | 9.697 | 106,279 | +0.04(+0.45%) |
Jun 21, 2004 | 9.767 | 9.811 | 9.636 | 9.653 | 218,723 | -0.16(-1.61%) |
Jun 18, 2004 | 9.811 | 10.01 | 9.767 | 9.811 | 142,923 | +0.03(+0.27%) |
Jun 17, 2004 | 9.916 | 9.916 | 9.723 | 9.785 | 678,317 | -0.04(-0.45%) |
Jun 16, 2004 | 9.767 | 9.943 | 9.662 | 9.829 | 211,075 | +0.11(+1.08%) |
Jun 15, 2004 | 9.461 | 9.794 | 9.461 | 9.723 | 269,066 | +0.18(+1.83%) |
Jun 14, 2004 | 9.461 | 9.548 | 9.461 | 9.548 | 88,128 | -0.08(-0.82%) |
Jun 10, 2004 | 9.618 | 9.662 | 9.505 | 9.627 | 554,001 | +0.02(+0.18%) |
Jun 09, 2004 | 9.636 | 9.671 | 9.601 | 9.610 | 77,055 | -0.03(-0.27%) |
Jun 08, 2004 | 9.671 | 9.715 | 9.469 | 9.636 | 309,021 | -0.04(-0.36%) |
Jun 07, 2004 | 9.618 | 9.697 | 9.618 | 9.671 | 135,960 | +0.05(+0.55%) |
Jun 04, 2004 | 9.548 | 9.723 | 9.513 | 9.618 | 176,828 | +0.03(+0.27%) |
Jun 03, 2004 | 9.776 | 9.829 | 9.592 | 9.592 | 131,165 | -0.15(-1.53%) |
Jun 02, 2004 | 9.794 | 9.907 | 9.636 | 9.741 | 137,216 | -0.01(-0.09%) |