Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 8.606 | 8.701 | 8.582 | 8.701 | 139,418 | +0.09(+1.03%) |
Aug 30, 2004 | 8.849 | 8.855 | 8.522 | 8.611 | 543,361 | -0.30(-3.33%) |
Aug 27, 2004 | 8.873 | 8.944 | 8.861 | 8.908 | 172,252 | +0.06(+0.67%) |
Aug 26, 2004 | 8.849 | 8.873 | 8.730 | 8.849 | 140,091 | +0.04(+0.40%) |
Aug 25, 2004 | 8.606 | 8.813 | 8.570 | 8.813 | 250,885 | +0.21(+2.42%) |
Aug 24, 2004 | 8.558 | 8.635 | 8.445 | 8.606 | 92,272 | +0.11(+1.26%) |
Aug 23, 2004 | 8.463 | 8.522 | 8.338 | 8.499 | 119,886 | +0.05(+0.56%) |
Aug 20, 2004 | 8.178 | 8.451 | 8.178 | 8.451 | 79,812 | +0.28(+3.42%) |
Aug 19, 2004 | 8.362 | 8.368 | 8.136 | 8.172 | 89,409 | -0.22(-2.62%) |
Aug 18, 2004 | 8.315 | 8.439 | 8.315 | 8.392 | 140,428 | +0.17(+2.10%) |
Aug 17, 2004 | 8.225 | 8.303 | 8.136 | 8.220 | 94,461 | +0.06(+0.73%) |
Aug 16, 2004 | 8.029 | 8.160 | 8.029 | 8.160 | 57,754 | +0.15(+1.93%) |
Aug 13, 2004 | 7.952 | 8.077 | 7.929 | 8.006 | 45,125 | +0.05(+0.67%) |
Aug 12, 2004 | 8.124 | 8.160 | 7.952 | 7.952 | 86,378 | -0.24(-2.97%) |
Aug 11, 2004 | 8.196 | 8.202 | 8.053 | 8.196 | 102,374 | -0.06(-0.72%) |
Aug 10, 2004 | 8.267 | 8.315 | 8.220 | 8.255 | 67,688 | -0.01(-0.14%) |
Aug 09, 2004 | 8.255 | 8.380 | 8.249 | 8.267 | 77,286 | +0.01(+0.14%) |
Aug 06, 2004 | 8.225 | 8.374 | 8.190 | 8.255 | 186,901 | +0.00(+0.00%) |
Aug 05, 2004 | 8.493 | 8.493 | 8.249 | 8.255 | 88,230 | -0.24(-2.80%) |
Aug 04, 2004 | 8.315 | 8.493 | 8.285 | 8.493 | 212,158 | +0.17(+2.00%) |
Aug 03, 2004 | 8.522 | 8.570 | 8.315 | 8.326 | 906,219 | -0.20(-2.30%) |
Aug 02, 2004 | 8.374 | 8.522 | 8.362 | 8.522 | 197,509 | +0.11(+1.27%) |
Jul 30, 2004 | 8.415 | 8.463 | 8.315 | 8.415 | 211,653 | +0.06(+0.71%) |
Jul 29, 2004 | 8.463 | 8.463 | 8.356 | 8.356 | 315,543 | -0.10(-1.19%) |
Jul 28, 2004 | 8.077 | 8.469 | 8.029 | 8.457 | 157,435 | +0.34(+4.25%) |
Jul 27, 2004 | 7.810 | 8.196 | 7.810 | 8.113 | 156,424 | +0.28(+3.56%) |
Jul 26, 2004 | 7.958 | 8.047 | 7.738 | 7.833 | 91,430 | -0.16(-2.01%) |
Jul 23, 2004 | 8.107 | 8.119 | 7.917 | 7.994 | 101,701 | -0.11(-1.39%) |
Jul 22, 2004 | 8.196 | 8.225 | 8.107 | 8.107 | 58,764 | -0.14(-1.73%) |
Jul 21, 2004 | 8.463 | 8.463 | 8.196 | 8.249 | 93,619 | -0.23(-2.73%) |
Jul 20, 2004 | 8.315 | 8.481 | 8.196 | 8.481 | 137,061 | +0.17(+2.00%) |
Jul 19, 2004 | 8.338 | 8.487 | 8.267 | 8.315 | 172,589 | -0.02(-0.28%) |
Jul 16, 2004 | 8.338 | 8.410 | 8.303 | 8.338 | 119,212 | +0.02(+0.29%) |
Jul 15, 2004 | 8.344 | 8.398 | 8.267 | 8.315 | 143,964 | -0.01(-0.07%) |
Jul 14, 2004 | 8.196 | 8.320 | 8.154 | 8.320 | 195,152 | +0.12(+1.45%) |
Jul 13, 2004 | 8.119 | 8.214 | 8.077 | 8.202 | 63,142 | +0.13(+1.62%) |
Jul 12, 2004 | 8.136 | 8.136 | 8.018 | 8.071 | 80,148 | -0.02(-0.29%) |
Jul 09, 2004 | 8.130 | 8.130 | 7.970 | 8.095 | 76,276 | +0.07(+0.89%) |
Jul 08, 2004 | 8.231 | 8.231 | 8.024 | 8.024 | 110,962 | -0.21(-2.53%) |
Jul 07, 2004 | 8.285 | 8.285 | 8.077 | 8.231 | 751,478 | -0.05(-0.57%) |
Jul 06, 2004 | 8.291 | 8.291 | 8.190 | 8.279 | 150,868 | -0.01(-0.07%) |
Jul 02, 2004 | 8.196 | 8.285 | 8.136 | 8.285 | 127,295 | +0.11(+1.31%) |
Jul 01, 2004 | 8.166 | 8.196 | 8.053 | 8.178 | 162,149 | +0.02(+0.22%) |
Jun 30, 2004 | 8.148 | 8.196 | 8.018 | 8.160 | 129,484 | -0.04(-0.43%) |
Jun 29, 2004 | 8.196 | 8.303 | 8.178 | 8.196 | 170,905 | -0.06(-0.72%) |
Jun 28, 2004 | 8.285 | 8.285 | 8.214 | 8.255 | 139,081 | -0.06(-0.71%) |
Jun 25, 2004 | 8.089 | 8.315 | 8.089 | 8.315 | 563,903 | +0.18(+2.19%) |
Jun 24, 2004 | 8.208 | 8.225 | 8.130 | 8.136 | 100,522 | -0.06(-0.72%) |
Jun 23, 2004 | 8.119 | 8.225 | 8.119 | 8.196 | 86,547 | +0.08(+0.95%) |
Jun 22, 2004 | 8.255 | 8.356 | 8.077 | 8.119 | 1,394,184 | -0.14(-1.65%) |
Jun 21, 2004 | 8.255 | 8.267 | 8.077 | 8.255 | 342,316 | +0.00(+0.00%) |
Jun 18, 2004 | 7.899 | 8.255 | 7.857 | 8.255 | 542,351 | +0.42(+5.30%) |
Jun 17, 2004 | 7.857 | 7.857 | 7.756 | 7.839 | 139,586 | -0.03(-0.38%) |
Jun 16, 2004 | 7.839 | 7.869 | 7.774 | 7.869 | 89,072 | +0.03(+0.38%) |
Jun 15, 2004 | 7.638 | 7.869 | 7.638 | 7.839 | 195,994 | +0.21(+2.72%) |
Jun 14, 2004 | 7.548 | 7.661 | 7.531 | 7.632 | 111,972 | +0.02(+0.31%) |
Jun 10, 2004 | 7.465 | 7.632 | 7.465 | 7.608 | 75,939 | +0.06(+0.79%) |
Jun 09, 2004 | 7.721 | 7.810 | 7.531 | 7.548 | 120,896 | -0.20(-2.61%) |
Jun 08, 2004 | 7.727 | 7.780 | 7.703 | 7.750 | 226,639 | +0.03(+0.38%) |
Jun 07, 2004 | 7.643 | 7.744 | 7.608 | 7.721 | 157,940 | +0.11(+1.48%) |
Jun 04, 2004 | 7.465 | 7.661 | 7.465 | 7.608 | 266,040 | +0.11(+1.43%) |
Jun 03, 2004 | 7.513 | 7.572 | 7.471 | 7.501 | 125,106 | -0.02(-0.32%) |
Jun 02, 2004 | 7.643 | 7.679 | 7.513 | 7.525 | 50,177 | -0.06(-0.78%) |