Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 9.027 | 9.085 | 8.786 | 9.058 | 4,886,986 | +0.06(+0.65%) |
Aug 30, 2004 | 9.150 | 9.198 | 8.996 | 8.999 | 3,954,633 | -0.19(-2.02%) |
Aug 27, 2004 | 9.239 | 9.301 | 9.157 | 9.184 | 3,810,118 | +0.03(+0.38%) |
Aug 26, 2004 | 9.243 | 9.250 | 8.975 | 9.150 | 6,149,451 | -0.08(-0.86%) |
Aug 25, 2004 | 9.284 | 9.342 | 9.040 | 9.229 | 11,863,609 | -0.19(-2.04%) |
Aug 24, 2004 | 9.638 | 9.703 | 9.298 | 9.421 | 7,673,556 | -0.17(-1.79%) |
Aug 23, 2004 | 9.593 | 9.737 | 9.463 | 9.593 | 7,964,334 | +0.00(+0.00%) |
Aug 20, 2004 | 9.442 | 9.665 | 9.339 | 9.593 | 6,978,371 | +0.15(+1.60%) |
Aug 19, 2004 | 9.562 | 9.593 | 9.325 | 9.442 | 7,366,171 | -0.11(-1.15%) |
Aug 18, 2004 | 9.291 | 9.572 | 9.263 | 9.552 | 9,283,614 | +0.16(+1.68%) |
Aug 17, 2004 | 9.305 | 9.569 | 9.305 | 9.394 | 6,890,963 | +0.15(+1.67%) |
Aug 16, 2004 | 9.047 | 9.342 | 9.047 | 9.239 | 6,819,579 | +0.19(+2.09%) |
Aug 13, 2004 | 8.865 | 9.092 | 8.810 | 9.051 | 7,710,559 | +0.19(+2.13%) |
Aug 12, 2004 | 8.841 | 8.996 | 8.766 | 8.862 | 7,482,424 | -0.13(-1.45%) |
Aug 11, 2004 | 8.934 | 9.027 | 8.628 | 8.992 | 11,877,595 | -0.27(-2.93%) |
Aug 10, 2004 | 9.318 | 9.572 | 9.054 | 9.263 | 10,840,643 | -0.08(-0.88%) |
Aug 09, 2004 | 9.164 | 9.432 | 9.130 | 9.346 | 6,809,382 | +0.15(+1.68%) |
Aug 06, 2004 | 9.541 | 9.559 | 9.130 | 9.191 | 6,879,308 | -0.43(-4.43%) |
Aug 05, 2004 | 9.668 | 9.857 | 9.610 | 9.617 | 5,563,525 | -0.08(-0.78%) |
Aug 04, 2004 | 9.713 | 9.833 | 9.435 | 9.692 | 5,282,654 | -0.00(-0.04%) |
Aug 03, 2004 | 9.874 | 9.933 | 9.617 | 9.696 | 4,500,351 | -0.32(-3.22%) |
Aug 02, 2004 | 9.826 | 10.09 | 9.751 | 10.02 | 6,379,625 | +0.08(+0.76%) |
Jul 30, 2004 | 9.850 | 10.07 | 9.758 | 9.943 | 6,245,891 | +0.05(+0.49%) |
Jul 29, 2004 | 9.504 | 9.936 | 9.456 | 9.895 | 9,484,944 | +0.50(+5.33%) |
Jul 28, 2004 | 9.366 | 9.493 | 9.209 | 9.394 | 5,755,823 | -0.05(-0.51%) |
Jul 27, 2004 | 9.267 | 9.521 | 9.116 | 9.442 | 5,248,564 | +0.25(+2.69%) |
Jul 26, 2004 | 9.366 | 9.517 | 9.140 | 9.195 | 6,961,763 | -0.18(-1.87%) |
Jul 23, 2004 | 9.610 | 9.651 | 9.346 | 9.370 | 7,490,873 | -0.32(-3.29%) |
Jul 22, 2004 | 8.996 | 9.819 | 8.996 | 9.689 | 16,548,683 | +0.68(+7.54%) |
Jul 21, 2004 | 9.696 | 9.813 | 9.009 | 9.009 | 17,088,574 | -0.51(-5.37%) |
Jul 20, 2004 | 9.243 | 9.565 | 9.061 | 9.521 | 11,877,595 | +0.33(+3.62%) |
Jul 19, 2004 | 8.886 | 9.315 | 8.804 | 9.188 | 8,825,304 | +0.37(+4.24%) |
Jul 16, 2004 | 9.099 | 9.116 | 8.814 | 8.814 | 7,419,199 | -0.21(-2.36%) |
Jul 15, 2004 | 8.972 | 9.160 | 8.821 | 9.027 | 6,352,237 | +0.20(+2.29%) |
Jul 14, 2004 | 8.814 | 9.027 | 8.707 | 8.824 | 9,733,765 | -0.26(-2.83%) |
Jul 13, 2004 | 9.119 | 9.291 | 8.999 | 9.082 | 8,845,991 | +0.06(+0.65%) |
Jul 12, 2004 | 9.490 | 9.504 | 8.745 | 9.023 | 19,862,616 | -0.69(-7.07%) |
Jul 09, 2004 | 9.713 | 9.885 | 9.607 | 9.710 | 8,026,685 | +0.09(+0.96%) |
Jul 08, 2004 | 9.730 | 9.854 | 9.596 | 9.617 | 9,570,312 | -0.33(-3.35%) |
Jul 07, 2004 | 9.874 | 10.10 | 9.864 | 9.950 | 8,806,074 | +0.12(+1.22%) |
Jul 06, 2004 | 10.26 | 10.27 | 9.706 | 9.830 | 11,354,020 | -0.47(-4.53%) |
Jul 02, 2004 | 10.55 | 10.55 | 10.19 | 10.30 | 5,060,637 | -0.21(-1.99%) |
Jul 01, 2004 | 10.81 | 10.81 | 10.34 | 10.51 | 6,436,440 | -0.32(-2.95%) |
Jun 30, 2004 | 10.74 | 10.83 | 10.57 | 10.83 | 6,921,555 | +0.07(+0.61%) |
Jun 29, 2004 | 10.67 | 10.80 | 10.62 | 10.76 | 4,194,131 | +0.10(+0.93%) |
Jun 28, 2004 | 10.67 | 10.79 | 10.53 | 10.66 | 7,662,776 | +0.12(+1.17%) |
Jun 25, 2004 | 10.46 | 10.68 | 10.43 | 10.54 | 3,613,450 | +0.07(+0.66%) |
Jun 24, 2004 | 10.64 | 10.73 | 10.41 | 10.47 | 4,546,677 | -0.15(-1.42%) |
Jun 23, 2004 | 10.54 | 10.67 | 10.33 | 10.62 | 5,646,854 | +0.11(+1.05%) |
Jun 22, 2004 | 10.12 | 10.56 | 10.03 | 10.51 | 5,395,119 | +0.38(+3.80%) |
Jun 21, 2004 | 10.12 | 10.31 | 10.11 | 10.12 | 4,280,083 | -0.04(-0.37%) |
Jun 18, 2004 | 10.05 | 10.50 | 9.902 | 10.16 | 8,034,843 | +0.10(+0.95%) |
Jun 17, 2004 | 10.29 | 10.32 | 9.998 | 10.07 | 4,749,464 | -0.31(-3.01%) |
Jun 16, 2004 | 10.40 | 10.50 | 10.28 | 10.38 | 2,759,182 | -0.05(-0.49%) |
Jun 15, 2004 | 10.33 | 10.51 | 10.32 | 10.43 | 4,148,679 | +0.24(+2.39%) |
Jun 14, 2004 | 10.35 | 10.46 | 10.06 | 10.19 | 5,154,455 | -0.34(-3.20%) |
Jun 10, 2004 | 10.37 | 10.60 | 10.36 | 10.52 | 9,203,781 | +0.21(+2.03%) |
Jun 09, 2004 | 10.43 | 10.64 | 10.27 | 10.31 | 8,955,833 | -0.32(-3.03%) |
Jun 08, 2004 | 10.50 | 10.73 | 10.49 | 10.64 | 6,475,191 | +0.04(+0.42%) |
Jun 07, 2004 | 10.30 | 10.63 | 10.28 | 10.59 | 6,959,141 | +0.35(+3.45%) |
Jun 04, 2004 | 10.28 | 10.41 | 10.21 | 10.24 | 7,863,523 | +0.16(+1.64%) |
Jun 03, 2004 | 10.28 | 10.33 | 10.03 | 10.07 | 7,847,207 | -0.26(-2.56%) |
Jun 02, 2004 | 10.82 | 10.89 | 10.32 | 10.34 | 8,809,570 | -0.53(-4.89%) |