Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 9.000 | 9.223 | 8.994 | 9.200 | 271,950 | +0.18(+1.96%) |
Aug 30, 2004 | 9.143 | 9.149 | 8.994 | 9.023 | 287,700 | -0.10(-1.07%) |
Aug 27, 2004 | 9.137 | 9.171 | 9.086 | 9.120 | 317,625 | -0.02(-0.19%) |
Aug 26, 2004 | 9.257 | 9.257 | 9.086 | 9.137 | 420,699 | -0.10(-1.11%) |
Aug 25, 2004 | 9.571 | 9.617 | 9.240 | 9.240 | 272,300 | -0.38(-3.98%) |
Aug 24, 2004 | 9.543 | 9.663 | 9.469 | 9.623 | 258,649 | +0.14(+1.45%) |
Aug 23, 2004 | 9.846 | 9.886 | 9.400 | 9.486 | 257,249 | -0.31(-3.15%) |
Aug 20, 2004 | 9.703 | 9.926 | 9.657 | 9.794 | 341,950 | +0.11(+1.12%) |
Aug 19, 2004 | 9.371 | 9.714 | 9.343 | 9.686 | 447,299 | +0.43(+4.63%) |
Aug 18, 2004 | 9.166 | 9.314 | 9.166 | 9.257 | 346,675 | +0.11(+1.25%) |
Aug 17, 2004 | 9.400 | 9.400 | 9.051 | 9.143 | 289,625 | -0.20(-2.14%) |
Aug 16, 2004 | 9.229 | 9.400 | 9.200 | 9.343 | 761,599 | +0.21(+2.25%) |
Aug 13, 2004 | 9.400 | 9.457 | 9.074 | 9.137 | 545,825 | -0.27(-2.91%) |
Aug 12, 2004 | 9.457 | 9.714 | 9.383 | 9.411 | 454,299 | -0.13(-1.38%) |
Aug 11, 2004 | 9.817 | 9.829 | 9.451 | 9.543 | 428,924 | -0.27(-2.79%) |
Aug 10, 2004 | 9.714 | 9.880 | 9.617 | 9.817 | 503,474 | +0.15(+1.54%) |
Aug 09, 2004 | 9.440 | 9.754 | 9.434 | 9.669 | 388,499 | +0.19(+2.05%) |
Aug 06, 2004 | 9.331 | 9.629 | 9.229 | 9.474 | 287,350 | +0.00(+0.00%) |
Aug 05, 2004 | 9.886 | 10.11 | 9.474 | 9.474 | 633,150 | -0.73(-7.11%) |
Aug 04, 2004 | 9.863 | 10.26 | 9.806 | 10.20 | 711,024 | +0.22(+2.23%) |
Aug 03, 2004 | 9.714 | 10.25 | 9.686 | 9.977 | 1,224,125 | +0.83(+9.12%) |
Aug 02, 2004 | 9.286 | 9.371 | 9.074 | 9.143 | 322,875 | -0.26(-2.79%) |
Jul 30, 2004 | 9.469 | 9.571 | 9.326 | 9.406 | 191,099 | -0.21(-2.14%) |
Jul 29, 2004 | 9.657 | 9.697 | 9.434 | 9.611 | 146,300 | +0.07(+0.72%) |
Jul 28, 2004 | 9.200 | 9.657 | 9.171 | 9.543 | 310,275 | +0.30(+3.21%) |
Jul 27, 2004 | 8.909 | 9.257 | 8.897 | 9.246 | 150,850 | +0.34(+3.78%) |
Jul 26, 2004 | 9.074 | 9.177 | 8.794 | 8.909 | 167,300 | -0.18(-2.01%) |
Jul 23, 2004 | 9.194 | 9.286 | 9.091 | 9.091 | 82,775 | -0.13(-1.43%) |
Jul 22, 2004 | 9.171 | 9.320 | 9.050 | 9.223 | 149,275 | -0.07(-0.74%) |
Jul 21, 2004 | 9.657 | 9.749 | 9.286 | 9.291 | 156,800 | -0.34(-3.56%) |
Jul 20, 2004 | 9.560 | 9.657 | 9.486 | 9.634 | 247,799 | +0.13(+1.38%) |
Jul 19, 2004 | 9.389 | 9.571 | 9.366 | 9.503 | 297,325 | +0.14(+1.53%) |
Jul 16, 2004 | 9.366 | 9.423 | 9.246 | 9.360 | 230,124 | -0.01(-0.06%) |
Jul 15, 2004 | 9.200 | 9.417 | 9.189 | 9.366 | 238,174 | +0.13(+1.42%) |
Jul 14, 2004 | 9.109 | 9.337 | 9.080 | 9.234 | 275,625 | +0.14(+1.57%) |
Jul 13, 2004 | 9.171 | 9.189 | 9.086 | 9.091 | 208,249 | -0.04(-0.44%) |
Jul 12, 2004 | 9.200 | 9.200 | 9.086 | 9.131 | 277,900 | -0.01(-0.13%) |
Jul 09, 2004 | 8.840 | 9.217 | 8.840 | 9.143 | 212,099 | +0.26(+2.96%) |
Jul 08, 2004 | 8.937 | 8.943 | 8.829 | 8.880 | 316,750 | -0.02(-0.26%) |
Jul 07, 2004 | 9.023 | 9.097 | 8.897 | 8.903 | 209,999 | -0.12(-1.33%) |
Jul 06, 2004 | 8.869 | 9.051 | 8.817 | 9.023 | 199,149 | +0.17(+1.94%) |
Jul 02, 2004 | 8.794 | 8.869 | 8.691 | 8.851 | 153,825 | +0.07(+0.85%) |
Jul 01, 2004 | 8.789 | 8.834 | 8.743 | 8.777 | 296,450 | +0.03(+0.39%) |
Jun 30, 2004 | 8.800 | 8.846 | 8.720 | 8.743 | 412,649 | -0.03(-0.33%) |
Jun 29, 2004 | 8.760 | 8.800 | 8.663 | 8.771 | 289,275 | +0.01(+0.13%) |
Jun 28, 2004 | 8.983 | 8.983 | 8.697 | 8.760 | 302,400 | -0.17(-1.86%) |
Jun 25, 2004 | 8.800 | 8.971 | 8.760 | 8.926 | 398,474 | +0.10(+1.10%) |
Jun 24, 2004 | 8.943 | 8.943 | 8.811 | 8.829 | 163,625 | -0.14(-1.53%) |
Jun 23, 2004 | 8.789 | 8.966 | 8.789 | 8.966 | 496,474 | +0.18(+2.02%) |
Jun 22, 2004 | 8.714 | 8.800 | 8.669 | 8.789 | 254,974 | +0.07(+0.79%) |
Jun 21, 2004 | 8.703 | 8.777 | 8.686 | 8.720 | 246,924 | +0.07(+0.86%) |
Jun 18, 2004 | 8.571 | 8.743 | 8.571 | 8.646 | 410,899 | +0.09(+1.00%) |
Jun 17, 2004 | 8.297 | 8.611 | 8.297 | 8.560 | 285,775 | +0.13(+1.56%) |
Jun 16, 2004 | 8.143 | 8.509 | 8.143 | 8.429 | 186,549 | +0.11(+1.37%) |
Jun 15, 2004 | 8.263 | 8.440 | 8.229 | 8.314 | 284,200 | +0.04(+0.48%) |
Jun 14, 2004 | 8.280 | 8.314 | 8.206 | 8.274 | 261,624 | +0.02(+0.21%) |
Jun 10, 2004 | 8.206 | 8.377 | 8.206 | 8.257 | 224,174 | +0.03(+0.42%) |
Jun 09, 2004 | 8.571 | 8.571 | 8.149 | 8.223 | 197,224 | -0.09(-1.03%) |
Jun 08, 2004 | 8.189 | 8.486 | 8.074 | 8.309 | 271,075 | +0.12(+1.47%) |
Jun 07, 2004 | 8.154 | 8.229 | 8.097 | 8.189 | 425,074 | +0.07(+0.92%) |
Jun 04, 2004 | 8.126 | 8.166 | 8.000 | 8.114 | 174,300 | +0.05(+0.57%) |
Jun 03, 2004 | 8.143 | 8.200 | 8.029 | 8.069 | 407,749 | -0.19(-2.28%) |
Jun 02, 2004 | 8.286 | 8.331 | 8.166 | 8.257 | 107,449 | -0.07(-0.89%) |