Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 8.991 | 8.994 | 8.916 | 8.946 | 18,653 | -0.05(-0.50%) |
Aug 30, 2004 | 9.109 | 9.124 | 8.991 | 8.991 | 54,294 | -0.12(-1.29%) |
Aug 27, 2004 | 9.051 | 9.130 | 9.045 | 9.109 | 31,644 | +0.07(+0.76%) |
Aug 26, 2004 | 9.057 | 9.094 | 8.949 | 9.039 | 85,272 | -0.02(-0.17%) |
Aug 25, 2004 | 8.976 | 9.142 | 8.967 | 9.054 | 40,970 | +0.05(+0.53%) |
Aug 24, 2004 | 9.322 | 9.322 | 9.003 | 9.006 | 87,604 | -0.32(-3.38%) |
Aug 23, 2004 | 9.427 | 9.427 | 9.253 | 9.322 | 63,288 | -0.08(-0.80%) |
Aug 20, 2004 | 9.403 | 9.472 | 9.367 | 9.397 | 40,304 | +0.02(+0.26%) |
Aug 19, 2004 | 9.337 | 9.451 | 9.247 | 9.373 | 49,964 | +0.06(+0.64%) |
Aug 18, 2004 | 9.133 | 9.313 | 9.118 | 9.313 | 31,310 | +0.18(+2.01%) |
Aug 17, 2004 | 9.289 | 9.322 | 9.066 | 9.130 | 68,950 | -0.15(-1.59%) |
Aug 16, 2004 | 9.277 | 9.367 | 9.232 | 9.277 | 43,635 | +0.03(+0.36%) |
Aug 13, 2004 | 9.307 | 9.376 | 9.202 | 9.244 | 49,631 | -0.05(-0.52%) |
Aug 12, 2004 | 9.412 | 9.412 | 9.247 | 9.292 | 24,315 | -0.08(-0.80%) |
Aug 11, 2004 | 9.436 | 9.484 | 9.307 | 9.367 | 39,971 | -0.12(-1.27%) |
Aug 10, 2004 | 9.565 | 9.652 | 9.406 | 9.487 | 102,593 | -0.07(-0.72%) |
Aug 09, 2004 | 9.358 | 9.556 | 9.358 | 9.556 | 35,641 | +0.26(+2.81%) |
Aug 06, 2004 | 9.397 | 9.397 | 9.262 | 9.295 | 31,644 | -0.07(-0.74%) |
Aug 05, 2004 | 9.481 | 9.487 | 9.142 | 9.364 | 228,503 | -0.12(-1.24%) |
Aug 04, 2004 | 9.457 | 9.787 | 9.457 | 9.481 | 210,516 | +0.05(+0.54%) |
Aug 03, 2004 | 9.190 | 9.430 | 9.190 | 9.430 | 38,639 | +0.25(+2.71%) |
Aug 02, 2004 | 9.262 | 9.397 | 9.157 | 9.181 | 62,954 | -0.08(-0.88%) |
Jul 30, 2004 | 9.033 | 9.262 | 9.027 | 9.262 | 32,310 | +0.26(+2.83%) |
Jul 29, 2004 | 9.006 | 9.042 | 8.976 | 9.006 | 36,307 | +0.02(+0.17%) |
Jul 28, 2004 | 8.946 | 8.991 | 8.943 | 8.991 | 39,971 | -0.05(-0.50%) |
Jul 27, 2004 | 8.991 | 9.066 | 8.982 | 9.036 | 80,609 | +0.06(+0.67%) |
Jul 26, 2004 | 8.880 | 9.006 | 8.880 | 8.976 | 89,935 | +0.09(+0.98%) |
Jul 23, 2004 | 8.991 | 8.991 | 8.874 | 8.889 | 37,639 | -0.04(-0.47%) |
Jul 22, 2004 | 8.706 | 8.931 | 8.706 | 8.931 | 97,263 | +0.26(+3.01%) |
Jul 21, 2004 | 9.205 | 9.205 | 8.661 | 8.670 | 121,579 | -0.47(-5.19%) |
Jul 20, 2004 | 9.006 | 9.202 | 9.006 | 9.145 | 81,941 | +0.17(+1.84%) |
Jul 19, 2004 | 8.976 | 9.006 | 8.886 | 8.979 | 50,963 | +0.00(+0.03%) |
Jul 16, 2004 | 8.976 | 9.006 | 8.916 | 8.976 | 39,638 | +0.00(+0.00%) |
Jul 15, 2004 | 8.871 | 9.009 | 8.826 | 8.976 | 59,624 | +0.13(+1.42%) |
Jul 14, 2004 | 8.817 | 8.871 | 8.814 | 8.850 | 43,968 | -0.00(-0.03%) |
Jul 13, 2004 | 8.901 | 8.901 | 8.811 | 8.853 | 30,977 | +0.00(+0.00%) |
Jul 12, 2004 | 8.850 | 8.871 | 8.751 | 8.853 | 28,313 | +0.01(+0.14%) |
Jul 09, 2004 | 8.826 | 8.856 | 8.811 | 8.841 | 31,310 | +0.05(+0.51%) |
Jul 08, 2004 | 8.772 | 8.832 | 8.676 | 8.796 | 102,260 | +0.09(+1.07%) |
Jul 07, 2004 | 8.691 | 8.736 | 8.658 | 8.703 | 29,312 | +0.05(+0.55%) |
Jul 06, 2004 | 8.643 | 8.679 | 8.631 | 8.656 | 22,983 | +0.08(+0.99%) |
Jul 02, 2004 | 8.376 | 8.580 | 8.376 | 8.571 | 28,979 | +0.21(+2.51%) |
Jul 01, 2004 | 8.346 | 8.361 | 8.328 | 8.361 | 76,944 | +0.06(+0.69%) |
Jun 30, 2004 | 8.307 | 8.316 | 8.241 | 8.304 | 44,301 | +0.07(+0.80%) |
Jun 29, 2004 | 8.292 | 8.346 | 8.166 | 8.238 | 95,931 | -0.12(-1.47%) |
Jun 28, 2004 | 8.619 | 8.721 | 8.361 | 8.361 | 71,282 | -0.38(-4.30%) |
Jun 25, 2004 | 8.811 | 8.871 | 8.736 | 8.736 | 32,976 | -0.11(-1.19%) |
Jun 24, 2004 | 8.841 | 8.847 | 8.796 | 8.841 | 82,274 | -0.05(-0.51%) |
Jun 23, 2004 | 8.826 | 8.952 | 8.826 | 8.886 | 43,302 | +0.06(+0.68%) |
Jun 22, 2004 | 8.766 | 8.880 | 8.763 | 8.826 | 29,645 | +0.09(+1.03%) |
Jun 21, 2004 | 8.961 | 8.961 | 8.736 | 8.736 | 59,957 | -0.27(-3.00%) |
Jun 18, 2004 | 9.006 | 9.054 | 8.901 | 9.006 | 41,636 | +0.00(+0.00%) |
Jun 17, 2004 | 8.682 | 9.006 | 8.682 | 9.006 | 62,954 | +0.39(+4.53%) |
Jun 16, 2004 | 8.541 | 8.700 | 8.541 | 8.616 | 22,983 | +0.12(+1.38%) |
Jun 15, 2004 | 8.556 | 8.664 | 8.499 | 8.499 | 72,614 | +0.08(+0.89%) |
Jun 14, 2004 | 8.406 | 8.451 | 8.316 | 8.424 | 22,983 | +0.05(+0.65%) |
Jun 10, 2004 | 8.304 | 8.376 | 8.271 | 8.370 | 20,651 | +0.13(+1.53%) |
Jun 09, 2004 | 8.496 | 8.496 | 8.226 | 8.244 | 43,302 | -0.21(-2.45%) |
Jun 08, 2004 | 8.346 | 8.478 | 8.340 | 8.451 | 26,647 | +0.12(+1.40%) |
Jun 07, 2004 | 8.661 | 8.664 | 8.274 | 8.334 | 90,601 | -0.29(-3.31%) |
Jun 04, 2004 | 8.736 | 8.745 | 8.616 | 8.619 | 41,303 | -0.22(-2.51%) |
Jun 03, 2004 | 8.841 | 8.916 | 8.826 | 8.841 | 36,973 | +0.00(+0.00%) |
Jun 02, 2004 | 8.787 | 8.862 | 8.718 | 8.841 | 35,641 | +0.11(+1.31%) |