Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 9.833 | 9.833 | 9.301 | 9.616 | 202,480 | -0.11(-1.11%) |
Aug 30, 2004 | 10.01 | 10.15 | 9.715 | 9.725 | 171,017 | -0.36(-3.61%) |
Aug 27, 2004 | 9.715 | 10.19 | 9.715 | 10.09 | 183,196 | +0.27(+2.71%) |
Aug 26, 2004 | 9.784 | 9.843 | 9.646 | 9.823 | 257,997 | -0.02(-0.20%) |
Aug 25, 2004 | 9.656 | 10.02 | 9.597 | 9.843 | 314,326 | +0.14(+1.42%) |
Aug 24, 2004 | 10.13 | 10.13 | 9.606 | 9.705 | 184,008 | -0.23(-2.28%) |
Aug 23, 2004 | 9.912 | 10.17 | 9.774 | 9.932 | 210,600 | +0.21(+2.13%) |
Aug 20, 2004 | 9.656 | 9.863 | 9.530 | 9.725 | 239,931 | +0.10(+1.02%) |
Aug 19, 2004 | 9.882 | 9.882 | 9.459 | 9.626 | 598,002 | -0.26(-2.59%) |
Aug 18, 2004 | 9.340 | 9.981 | 9.340 | 9.882 | 328,942 | +0.27(+2.77%) |
Aug 17, 2004 | 9.163 | 9.774 | 9.005 | 9.616 | 402,525 | +0.64(+7.13%) |
Aug 16, 2004 | 8.868 | 9.153 | 8.789 | 8.976 | 152,038 | +0.17(+1.90%) |
Aug 13, 2004 | 8.868 | 8.868 | 8.641 | 8.808 | 152,443 | +0.07(+0.79%) |
Aug 12, 2004 | 9.045 | 9.045 | 8.710 | 8.739 | 261,245 | -0.29(-3.17%) |
Aug 11, 2004 | 9.163 | 9.183 | 8.828 | 9.025 | 330,565 | -0.38(-4.08%) |
Aug 10, 2004 | 9.311 | 9.488 | 9.193 | 9.409 | 189,996 | +0.15(+1.60%) |
Aug 09, 2004 | 9.232 | 9.429 | 9.143 | 9.262 | 208,468 | +0.13(+1.40%) |
Aug 06, 2004 | 9.252 | 9.557 | 9.074 | 9.134 | 311,383 | -0.37(-3.94%) |
Aug 05, 2004 | 9.675 | 9.804 | 9.429 | 9.508 | 240,236 | -0.25(-2.53%) |
Aug 04, 2004 | 9.429 | 9.991 | 9.409 | 9.754 | 267,335 | +0.31(+3.23%) |
Aug 03, 2004 | 9.853 | 9.853 | 9.439 | 9.449 | 547,661 | -0.28(-2.84%) |
Aug 02, 2004 | 9.823 | 9.971 | 9.291 | 9.725 | 468,902 | +0.01(+0.10%) |
Jul 30, 2004 | 9.666 | 9.863 | 9.409 | 9.715 | 310,368 | -0.02(-0.20%) |
Jul 29, 2004 | 9.311 | 9.774 | 9.203 | 9.735 | 350,763 | +0.62(+6.81%) |
Jul 28, 2004 | 9.074 | 9.409 | 8.887 | 9.114 | 612,516 | -0.10(-1.07%) |
Jul 27, 2004 | 8.730 | 9.331 | 8.730 | 9.212 | 584,503 | +0.39(+4.47%) |
Jul 26, 2004 | 8.769 | 8.996 | 8.611 | 8.818 | 854,680 | +0.17(+1.94%) |
Jul 23, 2004 | 8.868 | 8.966 | 8.424 | 8.651 | 760,494 | -0.18(-2.01%) |
Jul 22, 2004 | 8.473 | 8.966 | 7.794 | 8.828 | 2,708,367 | -2.12(-19.35%) |
Jul 21, 2004 | 12.55 | 13.02 | 10.95 | 10.95 | 1,098,165 | -1.67(-13.20%) |
Jul 20, 2004 | 12.15 | 12.66 | 12.14 | 12.61 | 352,082 | +0.38(+3.14%) |
Jul 19, 2004 | 12.24 | 12.37 | 11.90 | 12.23 | 465,552 | +0.08(+0.65%) |
Jul 16, 2004 | 12.53 | 12.72 | 12.12 | 12.15 | 318,691 | -0.34(-2.76%) |
Jul 15, 2004 | 12.54 | 12.68 | 12.34 | 12.49 | 279,514 | +0.26(+2.09%) |
Jul 14, 2004 | 11.99 | 12.49 | 11.95 | 12.24 | 386,692 | -0.22(-1.74%) |
Jul 13, 2004 | 12.73 | 13.08 | 12.43 | 12.45 | 453,881 | -0.35(-2.77%) |
Jul 12, 2004 | 13.25 | 13.70 | 12.25 | 12.81 | 889,087 | -0.98(-7.08%) |
Jul 09, 2004 | 13.79 | 14.06 | 13.57 | 13.78 | 205,626 | +0.21(+1.52%) |
Jul 08, 2004 | 13.79 | 13.82 | 13.45 | 13.58 | 317,473 | -0.18(-1.29%) |
Jul 07, 2004 | 13.74 | 14.36 | 13.73 | 13.75 | 429,522 | -0.08(-0.57%) |
Jul 06, 2004 | 14.83 | 14.85 | 13.70 | 13.83 | 431,958 | -1.06(-7.14%) |
Jul 02, 2004 | 15.27 | 15.27 | 14.75 | 14.90 | 432,262 | -0.20(-1.31%) |
Jul 01, 2004 | 15.34 | 15.49 | 14.96 | 15.09 | 451,445 | -0.39(-2.54%) |
Jun 30, 2004 | 15.12 | 15.54 | 15.00 | 15.49 | 394,608 | +0.41(+2.74%) |
Jun 29, 2004 | 14.58 | 15.07 | 14.58 | 15.07 | 244,600 | +0.40(+2.75%) |
Jun 28, 2004 | 14.86 | 14.94 | 14.58 | 14.67 | 208,671 | -0.09(-0.60%) |
Jun 25, 2004 | 14.26 | 14.82 | 14.21 | 14.76 | 442,818 | +0.46(+3.24%) |
Jun 24, 2004 | 14.55 | 15.03 | 14.30 | 14.30 | 364,667 | -0.15(-1.02%) |
Jun 23, 2004 | 14.04 | 14.52 | 14.01 | 14.44 | 285,705 | +0.36(+2.59%) |
Jun 22, 2004 | 13.80 | 14.16 | 13.73 | 14.08 | 384,459 | +0.29(+2.07%) |
Jun 21, 2004 | 13.97 | 14.30 | 13.79 | 13.79 | 126,055 | -0.17(-1.20%) |
Jun 18, 2004 | 13.92 | 14.39 | 13.80 | 13.96 | 277,586 | -0.15(-1.05%) |
Jun 17, 2004 | 14.44 | 14.44 | 13.89 | 14.11 | 263,173 | -0.32(-2.19%) |
Jun 16, 2004 | 14.51 | 14.69 | 14.33 | 14.42 | 218,110 | -0.17(-1.15%) |
Jun 15, 2004 | 14.55 | 14.78 | 14.39 | 14.59 | 217,603 | +0.14(+0.95%) |
Jun 14, 2004 | 14.81 | 15.03 | 14.23 | 14.45 | 405,265 | -0.61(-4.05%) |
Jun 10, 2004 | 15.45 | 15.74 | 14.99 | 15.06 | 363,348 | -0.36(-2.36%) |
Jun 09, 2004 | 15.54 | 15.74 | 15.35 | 15.43 | 386,996 | -0.16(-1.01%) |
Jun 08, 2004 | 15.64 | 15.83 | 15.27 | 15.59 | 283,472 | +0.11(+0.70%) |
Jun 07, 2004 | 15.37 | 15.63 | 15.21 | 15.48 | 208,976 | +0.46(+3.08%) |
Jun 04, 2004 | 14.88 | 15.27 | 14.68 | 15.02 | 390,751 | +0.72(+5.03%) |
Jun 03, 2004 | 14.89 | 14.89 | 14.29 | 14.30 | 307,222 | -0.43(-2.94%) |
Jun 02, 2004 | 14.99 | 15.12 | 14.56 | 14.73 | 296,971 | -0.42(-2.80%) |