Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 8.667 | 8.791 | 8.360 | 8.524 | 475,134 | -0.22(-2.49%) |
Aug 30, 2004 | 8.925 | 8.992 | 8.702 | 8.742 | 252,057 | -0.19(-2.09%) |
Aug 27, 2004 | 8.961 | 9.067 | 8.925 | 8.929 | 134,565 | -0.04(-0.50%) |
Aug 26, 2004 | 8.929 | 9.018 | 8.929 | 8.974 | 183,089 | -0.01(-0.15%) |
Aug 25, 2004 | 9.130 | 9.148 | 8.934 | 8.987 | 190,053 | -0.17(-1.85%) |
Aug 24, 2004 | 9.263 | 9.294 | 9.081 | 9.156 | 101,092 | +0.01(+0.10%) |
Aug 23, 2004 | 9.392 | 9.392 | 9.121 | 9.148 | 144,225 | -0.20(-2.14%) |
Aug 20, 2004 | 9.050 | 9.370 | 9.010 | 9.348 | 358,091 | +0.34(+3.81%) |
Aug 19, 2004 | 8.970 | 9.072 | 8.970 | 9.005 | 403,920 | +0.01(+0.10%) |
Aug 18, 2004 | 8.970 | 9.183 | 8.970 | 8.996 | 348,890 | -0.01(-0.15%) |
Aug 17, 2004 | 8.907 | 9.072 | 8.880 | 9.010 | 362,360 | +0.11(+1.20%) |
Aug 16, 2004 | 8.903 | 8.978 | 8.818 | 8.903 | 157,254 | +0.08(+0.91%) |
Aug 13, 2004 | 8.903 | 9.005 | 8.823 | 8.823 | 159,726 | -0.08(-0.95%) |
Aug 12, 2004 | 9.152 | 9.183 | 8.903 | 8.907 | 204,656 | -0.33(-3.57%) |
Aug 11, 2004 | 9.130 | 9.303 | 8.791 | 9.237 | 343,040 | -0.01(-0.10%) |
Aug 10, 2004 | 8.836 | 9.245 | 8.836 | 9.245 | 225,548 | +0.43(+4.90%) |
Aug 09, 2004 | 8.903 | 8.903 | 8.720 | 8.814 | 362,135 | -0.14(-1.59%) |
Aug 06, 2004 | 8.987 | 9.081 | 8.636 | 8.956 | 645,868 | -0.10(-1.13%) |
Aug 05, 2004 | 9.615 | 9.735 | 8.987 | 9.059 | 570,161 | -0.84(-8.46%) |
Aug 04, 2004 | 9.757 | 9.953 | 9.691 | 9.895 | 558,479 | +0.10(+1.05%) |
Aug 03, 2004 | 9.962 | 9.962 | 9.740 | 9.793 | 229,816 | -0.08(-0.86%) |
Aug 02, 2004 | 9.490 | 9.962 | 9.490 | 9.878 | 309,342 | +0.37(+3.84%) |
Jul 30, 2004 | 9.370 | 9.575 | 9.370 | 9.513 | 67,170 | +0.14(+1.52%) |
Jul 29, 2004 | 9.455 | 9.530 | 9.308 | 9.370 | 139,282 | +0.01(+0.10%) |
Jul 28, 2004 | 9.424 | 9.517 | 9.290 | 9.361 | 310,241 | -0.12(-1.27%) |
Jul 27, 2004 | 9.277 | 9.668 | 9.277 | 9.481 | 255,651 | +0.19(+2.06%) |
Jul 26, 2004 | 9.486 | 9.570 | 9.290 | 9.290 | 305,299 | -0.17(-1.79%) |
Jul 23, 2004 | 9.521 | 9.619 | 9.388 | 9.459 | 324,619 | -0.02(-0.23%) |
Jul 22, 2004 | 9.904 | 9.931 | 8.876 | 9.481 | 1,661,510 | -0.48(-4.83%) |
Jul 21, 2004 | 10.60 | 10.68 | 9.953 | 9.962 | 631,266 | -0.89(-8.24%) |
Jul 20, 2004 | 10.61 | 10.88 | 10.49 | 10.86 | 151,189 | +0.28(+2.61%) |
Jul 19, 2004 | 10.50 | 10.71 | 10.28 | 10.58 | 150,066 | +0.08(+0.76%) |
Jul 16, 2004 | 10.84 | 10.84 | 10.50 | 10.50 | 129,623 | -0.34(-3.16%) |
Jul 15, 2004 | 11.01 | 11.06 | 10.78 | 10.84 | 148,268 | -0.18(-1.62%) |
Jul 14, 2004 | 11.12 | 11.37 | 11.00 | 11.02 | 98,845 | -0.19(-1.67%) |
Jul 13, 2004 | 11.20 | 11.34 | 11.19 | 11.21 | 91,432 | +0.08(+0.72%) |
Jul 12, 2004 | 11.10 | 11.19 | 10.97 | 11.13 | 149,616 | +0.12(+1.13%) |
Jul 09, 2004 | 11.17 | 11.25 | 10.98 | 11.00 | 225,099 | -0.17(-1.51%) |
Jul 08, 2004 | 11.28 | 11.36 | 10.99 | 11.17 | 320,800 | -0.20(-1.72%) |
Jul 07, 2004 | 11.57 | 11.57 | 11.30 | 11.37 | 181,741 | -0.19(-1.66%) |
Jul 06, 2004 | 11.41 | 11.57 | 11.35 | 11.56 | 147,145 | +0.10(+0.85%) |
Jul 02, 2004 | 11.78 | 11.78 | 11.40 | 11.46 | 202,184 | -0.28(-2.43%) |
Jul 01, 2004 | 11.77 | 11.83 | 11.57 | 11.75 | 227,570 | +0.09(+0.76%) |
Jun 30, 2004 | 11.69 | 11.81 | 11.64 | 11.66 | 128,275 | -0.13(-1.13%) |
Jun 29, 2004 | 11.97 | 12.02 | 11.77 | 11.79 | 298,559 | -0.12(-1.01%) |
Jun 28, 2004 | 11.87 | 11.99 | 11.71 | 11.91 | 299,682 | +0.23(+1.94%) |
Jun 25, 2004 | 11.52 | 11.85 | 10.26 | 11.68 | 1,245,908 | +0.21(+1.86%) |
Jun 24, 2004 | 11.57 | 11.57 | 11.45 | 11.47 | 229,367 | -0.05(-0.42%) |
Jun 23, 2004 | 11.41 | 11.57 | 11.27 | 11.52 | 363,034 | -0.08(-0.65%) |
Jun 22, 2004 | 10.95 | 11.82 | 10.95 | 11.60 | 1,070,681 | +0.67(+6.15%) |
Jun 21, 2004 | 10.84 | 11.04 | 10.84 | 10.92 | 292,718 | +0.09(+0.86%) |
Jun 18, 2004 | 10.79 | 10.95 | 10.64 | 10.83 | 192,749 | -0.08(-0.78%) |
Jun 17, 2004 | 10.99 | 11.00 | 10.90 | 10.91 | 165,342 | -0.04(-0.37%) |
Jun 16, 2004 | 10.79 | 10.99 | 10.68 | 10.95 | 199,713 | +0.16(+1.44%) |
Jun 15, 2004 | 10.59 | 10.92 | 10.59 | 10.80 | 143,102 | +0.16(+1.46%) |
Jun 14, 2004 | 10.62 | 10.75 | 10.57 | 10.64 | 274,072 | -0.04(-0.38%) |
Jun 10, 2004 | 10.83 | 10.83 | 10.58 | 10.68 | 158,602 | +0.01(+0.13%) |
Jun 09, 2004 | 10.86 | 10.99 | 10.64 | 10.67 | 97,498 | -0.20(-1.88%) |
Jun 08, 2004 | 10.89 | 10.97 | 10.71 | 10.87 | 168,038 | -0.08(-0.69%) |
Jun 07, 2004 | 10.73 | 11.02 | 10.70 | 10.95 | 137,710 | +0.21(+1.99%) |
Jun 04, 2004 | 10.89 | 10.93 | 10.74 | 10.74 | 75,033 | -0.06(-0.54%) |
Jun 03, 2004 | 10.93 | 10.93 | 10.70 | 10.79 | 185,336 | -0.10(-0.94%) |
Jun 02, 2004 | 10.97 | 11.12 | 10.75 | 10.90 | 242,172 | -0.18(-1.65%) |