Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 8.789 | 8.954 | 8.748 | 8.901 | 490,050 | +0.11(+1.27%) |
Aug 30, 2004 | 8.895 | 8.895 | 8.742 | 8.789 | 329,988 | -0.08(-0.93%) |
Aug 27, 2004 | 8.813 | 8.877 | 8.642 | 8.871 | 268,753 | +0.09(+1.07%) |
Aug 26, 2004 | 8.577 | 8.783 | 8.572 | 8.777 | 235,754 | +0.12(+1.43%) |
Aug 25, 2004 | 8.572 | 8.683 | 8.542 | 8.654 | 344,106 | +0.09(+1.03%) |
Aug 24, 2004 | 8.583 | 8.589 | 8.466 | 8.566 | 211,430 | +0.09(+1.11%) |
Aug 23, 2004 | 8.630 | 8.654 | 8.466 | 8.472 | 382,038 | -0.09(-1.03%) |
Aug 20, 2004 | 8.630 | 8.666 | 8.554 | 8.560 | 404,151 | -0.05(-0.61%) |
Aug 19, 2004 | 8.619 | 8.689 | 8.566 | 8.613 | 281,340 | -0.05(-0.61%) |
Aug 18, 2004 | 8.530 | 8.695 | 8.507 | 8.666 | 451,268 | +0.11(+1.31%) |
Aug 17, 2004 | 8.624 | 8.624 | 8.495 | 8.554 | 323,525 | -0.02(-0.27%) |
Aug 16, 2004 | 8.460 | 8.583 | 8.413 | 8.577 | 257,017 | +0.22(+2.60%) |
Aug 13, 2004 | 8.542 | 8.577 | 8.336 | 8.360 | 172,818 | -0.05(-0.63%) |
Aug 12, 2004 | 8.413 | 8.495 | 8.366 | 8.413 | 179,622 | -0.12(-1.45%) |
Aug 11, 2004 | 8.560 | 8.560 | 8.389 | 8.536 | 463,175 | -0.01(-0.14%) |
Aug 10, 2004 | 8.336 | 8.554 | 8.278 | 8.548 | 318,932 | +0.27(+3.27%) |
Aug 09, 2004 | 8.336 | 8.366 | 8.236 | 8.278 | 269,264 | -0.05(-0.64%) |
Aug 06, 2004 | 8.295 | 8.407 | 8.231 | 8.331 | 288,314 | -0.05(-0.56%) |
Aug 05, 2004 | 8.383 | 8.477 | 8.319 | 8.378 | 234,224 | -0.06(-0.70%) |
Aug 04, 2004 | 8.495 | 8.560 | 8.307 | 8.436 | 267,222 | +0.05(+0.63%) |
Aug 03, 2004 | 8.489 | 8.501 | 8.348 | 8.383 | 215,513 | -0.06(-0.77%) |
Aug 02, 2004 | 8.372 | 8.466 | 8.278 | 8.448 | 355,673 | +0.09(+1.05%) |
Jul 30, 2004 | 8.513 | 8.513 | 8.354 | 8.360 | 161,592 | -0.15(-1.80%) |
Jul 29, 2004 | 8.554 | 8.566 | 8.348 | 8.513 | 217,724 | +0.03(+0.35%) |
Jul 28, 2004 | 8.466 | 8.560 | 8.348 | 8.483 | 321,994 | -0.14(-1.57%) |
Jul 27, 2004 | 8.430 | 8.624 | 8.378 | 8.619 | 261,779 | +0.23(+2.73%) |
Jul 26, 2004 | 8.413 | 8.466 | 8.348 | 8.389 | 439,191 | -0.04(-0.42%) |
Jul 23, 2004 | 8.466 | 8.577 | 8.383 | 8.425 | 389,522 | -0.02(-0.28%) |
Jul 22, 2004 | 8.613 | 8.760 | 8.413 | 8.448 | 377,275 | -0.08(-0.96%) |
Jul 21, 2004 | 8.713 | 8.754 | 8.519 | 8.530 | 609,628 | -0.16(-1.83%) |
Jul 20, 2004 | 8.830 | 8.836 | 8.636 | 8.689 | 459,943 | -0.02(-0.27%) |
Jul 19, 2004 | 8.789 | 8.830 | 8.701 | 8.713 | 327,267 | -0.08(-0.87%) |
Jul 16, 2004 | 8.848 | 8.883 | 8.724 | 8.789 | 357,204 | -0.02(-0.20%) |
Jul 15, 2004 | 8.871 | 8.895 | 8.713 | 8.807 | 288,314 | +0.00(+0.00%) |
Jul 14, 2004 | 8.889 | 8.965 | 8.801 | 8.807 | 380,847 | -0.10(-1.12%) |
Jul 13, 2004 | 8.948 | 9.018 | 8.877 | 8.907 | 517,095 | -0.01(-0.07%) |
Jul 12, 2004 | 8.830 | 9.001 | 8.783 | 8.913 | 436,639 | +0.07(+0.80%) |
Jul 09, 2004 | 8.630 | 8.848 | 8.536 | 8.842 | 534,275 | +0.22(+2.59%) |
Jul 08, 2004 | 8.542 | 8.783 | 8.536 | 8.619 | 458,752 | +0.01(+0.14%) |
Jul 07, 2004 | 8.654 | 8.795 | 8.560 | 8.607 | 472,700 | -0.08(-0.95%) |
Jul 06, 2004 | 8.589 | 8.783 | 8.554 | 8.689 | 367,240 | +0.03(+0.34%) |
Jul 02, 2004 | 8.536 | 8.689 | 8.525 | 8.660 | 191,699 | +0.12(+1.45%) |
Jul 01, 2004 | 8.666 | 8.813 | 8.513 | 8.536 | 416,738 | -0.09(-1.02%) |
Jun 30, 2004 | 8.742 | 8.807 | 8.566 | 8.624 | 546,862 | -0.02(-0.20%) |
Jun 29, 2004 | 8.589 | 8.783 | 8.589 | 8.642 | 463,855 | -0.01(-0.14%) |
Jun 28, 2004 | 8.607 | 8.760 | 8.566 | 8.654 | 531,213 | -0.05(-0.54%) |
Jun 25, 2004 | 8.519 | 8.701 | 8.466 | 8.701 | 781,767 | +0.11(+1.27%) |
Jun 24, 2004 | 8.348 | 8.636 | 8.348 | 8.592 | 263,310 | +0.11(+1.28%) |
Jun 23, 2004 | 8.342 | 8.501 | 8.342 | 8.483 | 416,058 | +0.09(+1.12%) |
Jun 22, 2004 | 8.472 | 8.583 | 8.319 | 8.389 | 531,043 | -0.10(-1.18%) |
Jun 21, 2004 | 8.460 | 8.642 | 8.383 | 8.489 | 393,945 | +0.01(+0.14%) |
Jun 18, 2004 | 8.248 | 8.477 | 8.207 | 8.477 | 653,173 | +0.16(+1.98%) |
Jun 17, 2004 | 8.513 | 8.525 | 8.254 | 8.313 | 653,003 | -0.18(-2.08%) |
Jun 16, 2004 | 8.472 | 8.542 | 8.360 | 8.489 | 692,126 | +0.15(+1.76%) |
Jun 15, 2004 | 8.248 | 8.342 | 8.178 | 8.342 | 488,689 | +0.15(+1.87%) |
Jun 14, 2004 | 8.189 | 8.342 | 8.154 | 8.189 | 577,310 | -0.13(-1.55%) |
Jun 10, 2004 | 8.266 | 8.419 | 8.236 | 8.319 | 319,782 | +0.07(+0.86%) |
Jun 09, 2004 | 8.354 | 8.460 | 8.225 | 8.248 | 168,736 | -0.16(-1.96%) |
Jun 08, 2004 | 8.460 | 8.460 | 8.319 | 8.413 | 224,698 | -0.02(-0.28%) |
Jun 07, 2004 | 8.418 | 8.448 | 8.301 | 8.436 | 197,653 | +0.11(+1.27%) |
Jun 04, 2004 | 8.272 | 8.448 | 8.189 | 8.331 | 514,544 | +0.16(+2.02%) |
Jun 03, 2004 | 8.436 | 8.436 | 8.154 | 8.166 | 379,487 | -0.30(-3.54%) |
Jun 02, 2004 | 8.530 | 8.577 | 8.325 | 8.466 | 300,051 | -0.01(-0.14%) |