Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 9.310 | 9.565 | 9.258 | 9.513 | 2,529,242 | +0.13(+1.38%) |
Aug 30, 2004 | 9.798 | 9.798 | 9.321 | 9.383 | 2,804,981 | -0.42(-4.29%) |
Aug 27, 2004 | 9.585 | 10.02 | 9.570 | 9.803 | 2,304,566 | +0.20(+2.11%) |
Aug 26, 2004 | 9.912 | 9.912 | 9.539 | 9.601 | 3,039,677 | -0.28(-2.84%) |
Aug 25, 2004 | 9.679 | 9.990 | 9.497 | 9.881 | 2,477,601 | +0.18(+1.82%) |
Aug 24, 2004 | 9.513 | 9.757 | 9.508 | 9.705 | 1,520,320 | +0.15(+1.52%) |
Aug 23, 2004 | 9.793 | 9.918 | 9.523 | 9.559 | 2,174,886 | -0.34(-3.46%) |
Aug 20, 2004 | 9.783 | 9.990 | 9.668 | 9.902 | 2,062,107 | +0.15(+1.54%) |
Aug 19, 2004 | 9.653 | 9.902 | 9.450 | 9.751 | 3,899,457 | +0.13(+1.35%) |
Aug 18, 2004 | 9.326 | 9.705 | 8.973 | 9.622 | 3,772,282 | +0.36(+3.87%) |
Aug 17, 2004 | 9.061 | 9.316 | 9.014 | 9.264 | 4,140,127 | +0.29(+3.18%) |
Aug 16, 2004 | 8.470 | 9.046 | 8.470 | 8.978 | 5,403,399 | +0.51(+6.07%) |
Aug 13, 2004 | 8.802 | 8.973 | 8.003 | 8.464 | 6,277,439 | -0.36(-4.06%) |
Aug 12, 2004 | 9.025 | 9.113 | 8.713 | 8.822 | 3,212,519 | -0.19(-2.07%) |
Aug 11, 2004 | 8.708 | 9.082 | 8.563 | 9.009 | 3,964,586 | +0.31(+3.58%) |
Aug 10, 2004 | 8.418 | 8.698 | 8.371 | 8.698 | 2,277,204 | +0.26(+3.14%) |
Aug 09, 2004 | 8.117 | 8.584 | 8.106 | 8.433 | 5,381,818 | +0.23(+2.85%) |
Aug 06, 2004 | 8.402 | 8.547 | 8.122 | 8.200 | 3,140,839 | -0.36(-4.24%) |
Aug 05, 2004 | 8.760 | 8.926 | 8.511 | 8.563 | 3,255,682 | -0.33(-3.73%) |
Aug 04, 2004 | 8.236 | 8.994 | 8.153 | 8.895 | 11,691,436 | +0.94(+11.88%) |
Aug 03, 2004 | 8.023 | 8.049 | 7.826 | 7.951 | 3,627,380 | -0.04(-0.52%) |
Aug 02, 2004 | 8.324 | 8.324 | 7.919 | 7.992 | 3,375,535 | -0.42(-4.94%) |
Jul 30, 2004 | 8.267 | 8.475 | 8.215 | 8.407 | 2,744,284 | +0.15(+1.82%) |
Jul 29, 2004 | 8.184 | 8.288 | 7.904 | 8.257 | 2,335,589 | +0.15(+1.79%) |
Jul 28, 2004 | 7.894 | 8.184 | 7.655 | 8.111 | 3,089,776 | +0.21(+2.69%) |
Jul 27, 2004 | 7.795 | 7.961 | 7.759 | 7.899 | 4,902,599 | +0.06(+0.79%) |
Jul 26, 2004 | 7.904 | 8.065 | 7.587 | 7.836 | 2,181,823 | -0.08(-0.98%) |
Jul 23, 2004 | 8.111 | 8.179 | 7.888 | 7.914 | 1,792,783 | -0.24(-2.99%) |
Jul 22, 2004 | 7.759 | 8.283 | 7.743 | 8.158 | 3,804,654 | +0.26(+3.29%) |
Jul 21, 2004 | 8.449 | 8.449 | 7.816 | 7.899 | 3,041,411 | -0.47(-5.58%) |
Jul 20, 2004 | 8.096 | 8.402 | 8.086 | 8.366 | 2,446,386 | +0.27(+3.33%) |
Jul 19, 2004 | 8.148 | 8.625 | 7.785 | 8.096 | 5,181,999 | -0.12(-1.52%) |
Jul 16, 2004 | 8.625 | 8.719 | 8.111 | 8.220 | 2,548,704 | -0.33(-3.83%) |
Jul 15, 2004 | 8.470 | 8.719 | 8.454 | 8.547 | 3,199,609 | +0.09(+1.12%) |
Jul 14, 2004 | 8.615 | 8.906 | 8.453 | 8.453 | 2,784,363 | -0.21(-2.47%) |
Jul 13, 2004 | 8.781 | 8.807 | 8.630 | 8.667 | 3,334,299 | -0.08(-0.95%) |
Jul 12, 2004 | 8.859 | 8.885 | 8.646 | 8.750 | 5,270,058 | -0.03(-0.30%) |
Jul 09, 2004 | 9.409 | 9.471 | 8.636 | 8.776 | 9,348,139 | -0.54(-5.79%) |
Jul 08, 2004 | 9.824 | 9.938 | 9.279 | 9.316 | 5,497,817 | -0.43(-4.37%) |
Jul 07, 2004 | 9.508 | 9.783 | 9.502 | 9.741 | 3,275,914 | +0.26(+2.79%) |
Jul 06, 2004 | 9.783 | 9.798 | 9.424 | 9.476 | 1,321,272 | -0.30(-3.08%) |
Jul 02, 2004 | 9.700 | 9.824 | 9.575 | 9.777 | 1,132,243 | +0.09(+0.96%) |
Jul 01, 2004 | 9.819 | 10.05 | 9.642 | 9.684 | 2,556,411 | -0.24(-2.46%) |
Jun 30, 2004 | 9.772 | 9.990 | 9.705 | 9.928 | 2,307,842 | +0.12(+1.27%) |
Jun 29, 2004 | 9.637 | 9.866 | 9.637 | 9.803 | 1,232,827 | +0.17(+1.78%) |
Jun 28, 2004 | 9.819 | 9.892 | 9.585 | 9.632 | 2,148,488 | +0.03(+0.32%) |
Jun 25, 2004 | 9.793 | 9.860 | 9.596 | 9.601 | 2,027,286 | -0.19(-1.96%) |
Jun 24, 2004 | 9.642 | 9.990 | 9.559 | 9.793 | 2,960,289 | +0.10(+1.07%) |
Jun 23, 2004 | 9.554 | 9.736 | 9.347 | 9.689 | 2,618,072 | +0.28(+2.92%) |
Jun 22, 2004 | 9.321 | 9.445 | 9.082 | 9.414 | 2,708,829 | +0.07(+0.72%) |
Jun 21, 2004 | 9.326 | 9.523 | 9.310 | 9.347 | 3,921,231 | +0.04(+0.45%) |
Jun 18, 2004 | 9.269 | 9.450 | 9.139 | 9.305 | 6,882,291 | +0.04(+0.39%) |
Jun 17, 2004 | 9.077 | 9.269 | 8.812 | 9.269 | 5,657,942 | +0.23(+2.53%) |
Jun 16, 2004 | 8.480 | 9.108 | 8.480 | 9.040 | 5,651,776 | +0.48(+5.58%) |
Jun 15, 2004 | 8.636 | 8.703 | 8.449 | 8.563 | 4,299,096 | +0.02(+0.18%) |
Jun 14, 2004 | 8.605 | 8.869 | 8.537 | 8.547 | 3,022,527 | -0.16(-1.85%) |
Jun 10, 2004 | 8.942 | 8.973 | 8.615 | 8.708 | 3,692,702 | -0.19(-2.10%) |
Jun 09, 2004 | 9.014 | 9.165 | 8.739 | 8.895 | 5,359,659 | -0.20(-2.22%) |
Jun 08, 2004 | 9.279 | 9.424 | 8.973 | 9.098 | 4,967,728 | -0.37(-3.89%) |
Jun 07, 2004 | 9.866 | 9.923 | 9.284 | 9.466 | 4,964,645 | -0.34(-3.49%) |
Jun 04, 2004 | 9.824 | 9.964 | 9.757 | 9.809 | 1,543,057 | +0.06(+0.64%) |
Jun 03, 2004 | 10.10 | 10.17 | 9.705 | 9.746 | 1,962,928 | -0.38(-3.79%) |
Jun 02, 2004 | 10.28 | 10.36 | 9.964 | 10.13 | 2,173,730 | -0.04(-0.41%) |