Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 9.687 | 10.02 | 9.680 | 10.01 | 2,520,223 | +0.39(+4.01%) |
Aug 30, 2004 | 9.638 | 9.707 | 9.493 | 9.627 | 979,207 | -0.01(-0.11%) |
Aug 27, 2004 | 9.577 | 9.671 | 9.536 | 9.638 | 847,238 | +0.08(+0.86%) |
Aug 26, 2004 | 9.443 | 9.680 | 9.363 | 9.556 | 1,254,078 | +0.11(+1.21%) |
Aug 25, 2004 | 9.382 | 9.451 | 9.336 | 9.442 | 1,309,505 | +0.14(+1.51%) |
Aug 24, 2004 | 9.389 | 9.391 | 9.240 | 9.301 | 1,472,769 | -0.09(-0.92%) |
Aug 23, 2004 | 9.528 | 9.561 | 9.386 | 9.387 | 1,145,864 | -0.13(-1.41%) |
Aug 20, 2004 | 9.528 | 9.617 | 9.491 | 9.521 | 1,362,670 | +0.03(+0.28%) |
Aug 19, 2004 | 9.515 | 9.544 | 9.462 | 9.495 | 1,126,257 | +0.02(+0.22%) |
Aug 18, 2004 | 9.382 | 9.541 | 9.375 | 9.473 | 1,424,883 | +0.12(+1.30%) |
Aug 17, 2004 | 9.585 | 9.585 | 9.309 | 9.351 | 1,909,397 | -0.23(-2.42%) |
Aug 16, 2004 | 9.617 | 9.694 | 9.560 | 9.584 | 1,033,125 | +0.01(+0.08%) |
Aug 13, 2004 | 9.462 | 9.676 | 9.462 | 9.576 | 997,305 | +0.15(+1.56%) |
Aug 12, 2004 | 9.481 | 9.580 | 9.402 | 9.428 | 1,196,766 | -0.09(-0.92%) |
Aug 11, 2004 | 9.651 | 9.691 | 9.443 | 9.516 | 1,860,380 | -0.14(-1.46%) |
Aug 10, 2004 | 9.680 | 9.700 | 9.601 | 9.656 | 1,904,872 | +0.02(+0.17%) |
Aug 09, 2004 | 9.554 | 9.744 | 9.521 | 9.641 | 1,502,933 | +0.17(+1.75%) |
Aug 06, 2004 | 9.747 | 9.810 | 9.466 | 9.475 | 2,142,039 | -0.32(-3.26%) |
Aug 05, 2004 | 9.946 | 10.02 | 9.794 | 9.794 | 1,646,591 | -0.14(-1.39%) |
Aug 04, 2004 | 10.33 | 10.33 | 9.922 | 9.932 | 2,348,664 | -0.46(-4.46%) |
Aug 03, 2004 | 10.27 | 10.45 | 10.27 | 10.40 | 2,169,941 | +0.16(+1.61%) |
Aug 02, 2004 | 10.26 | 10.28 | 10.06 | 10.23 | 1,327,227 | -0.02(-0.23%) |
Jul 30, 2004 | 10.25 | 10.32 | 10.15 | 10.26 | 1,585,885 | +0.02(+0.21%) |
Jul 29, 2004 | 10.12 | 10.23 | 10.09 | 10.23 | 1,205,439 | +0.12(+1.15%) |
Jul 28, 2004 | 10.29 | 10.35 | 9.992 | 10.12 | 3,097,114 | -0.14(-1.33%) |
Jul 27, 2004 | 10.03 | 10.28 | 9.939 | 10.25 | 1,595,311 | +0.25(+2.49%) |
Jul 26, 2004 | 10.14 | 10.22 | 9.839 | 10.01 | 1,448,638 | -0.15(-1.46%) |
Jul 23, 2004 | 10.21 | 10.26 | 10.11 | 10.15 | 1,096,093 | -0.08(-0.82%) |
Jul 22, 2004 | 10.20 | 10.34 | 10.20 | 10.24 | 1,474,654 | -0.05(-0.46%) |
Jul 21, 2004 | 10.48 | 10.52 | 10.29 | 10.29 | 1,435,064 | -0.21(-2.00%) |
Jul 20, 2004 | 10.54 | 10.56 | 10.45 | 10.49 | 1,323,456 | -0.04(-0.39%) |
Jul 19, 2004 | 10.39 | 10.56 | 10.31 | 10.54 | 1,838,134 | +0.12(+1.16%) |
Jul 16, 2004 | 10.35 | 10.50 | 10.35 | 10.41 | 1,036,142 | +0.08(+0.73%) |
Jul 15, 2004 | 10.36 | 10.42 | 10.28 | 10.34 | 1,211,471 | -0.04(-0.42%) |
Jul 14, 2004 | 10.15 | 10.38 | 10.14 | 10.38 | 1,033,125 | +0.23(+2.26%) |
Jul 13, 2004 | 10.21 | 10.21 | 10.13 | 10.15 | 874,386 | -0.08(-0.82%) |
Jul 12, 2004 | 10.35 | 10.36 | 10.19 | 10.24 | 1,457,310 | -0.11(-1.09%) |
Jul 09, 2004 | 10.31 | 10.40 | 10.30 | 10.35 | 1,355,883 | +0.06(+0.63%) |
Jul 08, 2004 | 10.31 | 10.37 | 10.24 | 10.29 | 1,855,478 | -0.02(-0.23%) |
Jul 07, 2004 | 10.16 | 10.32 | 10.04 | 10.31 | 1,490,491 | +0.15(+1.45%) |
Jul 06, 2004 | 10.10 | 10.25 | 10.09 | 10.16 | 1,691,837 | +0.11(+1.13%) |
Jul 02, 2004 | 10.01 | 10.08 | 9.946 | 10.05 | 1,279,718 | +0.04(+0.42%) |
Jul 01, 2004 | 9.760 | 10.01 | 9.629 | 10.01 | 2,877,669 | +0.23(+2.37%) |
Jun 30, 2004 | 9.806 | 9.806 | 9.582 | 9.773 | 2,883,325 | +0.23(+2.42%) |
Jun 29, 2004 | 9.313 | 9.544 | 9.310 | 9.542 | 1,533,098 | +0.23(+2.48%) |
Jun 28, 2004 | 9.609 | 9.627 | 9.297 | 9.312 | 1,488,228 | -0.30(-3.08%) |
Jun 25, 2004 | 9.598 | 9.674 | 9.544 | 9.607 | 1,348,342 | +0.03(+0.26%) |
Jun 24, 2004 | 9.646 | 9.719 | 9.540 | 9.582 | 1,245,029 | -0.03(-0.34%) |
Jun 23, 2004 | 9.336 | 9.621 | 9.336 | 9.615 | 2,107,350 | +0.31(+3.33%) |
Jun 22, 2004 | 9.289 | 9.369 | 9.251 | 9.305 | 1,135,684 | -0.04(-0.45%) |
Jun 21, 2004 | 9.460 | 9.460 | 9.309 | 9.347 | 854,779 | -0.11(-1.19%) |
Jun 18, 2004 | 9.448 | 9.610 | 9.419 | 9.460 | 977,698 | -0.03(-0.28%) |
Jun 17, 2004 | 9.387 | 9.530 | 9.329 | 9.487 | 1,452,408 | +0.11(+1.19%) |
Jun 16, 2004 | 9.241 | 9.383 | 9.241 | 9.375 | 1,144,733 | +0.18(+1.93%) |
Jun 15, 2004 | 9.150 | 9.279 | 9.146 | 9.198 | 1,360,784 | +0.15(+1.64%) |
Jun 14, 2004 | 9.195 | 9.195 | 9.035 | 9.049 | 1,309,505 | -0.14(-1.57%) |
Jun 10, 2004 | 8.971 | 9.232 | 8.923 | 9.194 | 3,036,786 | +0.48(+5.46%) |
Jun 09, 2004 | 8.772 | 8.772 | 8.574 | 8.718 | 941,124 | -0.05(-0.62%) |
Jun 08, 2004 | 8.958 | 9.003 | 8.740 | 8.772 | 1,237,865 | -0.18(-2.01%) |
Jun 07, 2004 | 8.769 | 8.952 | 8.768 | 8.952 | 970,911 | +0.21(+2.37%) |
Jun 04, 2004 | 8.858 | 8.871 | 8.699 | 8.745 | 814,811 | -0.07(-0.84%) |
Jun 03, 2004 | 8.894 | 9.019 | 8.812 | 8.820 | 1,514,999 | -0.07(-0.83%) |
Jun 02, 2004 | 8.911 | 8.923 | 8.804 | 8.894 | 1,396,604 | +0.05(+0.57%) |