Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 8.844 | 8.977 | 8.768 | 8.946 | 1,842,325 | +0.08(+0.96%) |
Aug 30, 2004 | 9.071 | 9.133 | 8.848 | 8.861 | 819,260 | -0.25(-2.74%) |
Aug 27, 2004 | 8.954 | 9.120 | 8.866 | 9.111 | 492,005 | +0.20(+2.30%) |
Aug 26, 2004 | 9.098 | 9.107 | 8.861 | 8.906 | 1,043,490 | -0.20(-2.20%) |
Aug 25, 2004 | 9.004 | 9.271 | 8.804 | 9.107 | 933,732 | +0.08(+0.84%) |
Aug 24, 2004 | 9.405 | 9.418 | 8.732 | 9.031 | 1,189,835 | -0.27(-2.92%) |
Aug 23, 2004 | 9.156 | 9.539 | 9.156 | 9.303 | 1,416,534 | +0.09(+1.02%) |
Aug 20, 2004 | 8.964 | 9.245 | 8.888 | 9.209 | 845,746 | +0.31(+3.45%) |
Aug 19, 2004 | 8.888 | 8.955 | 8.808 | 8.902 | 594,356 | -0.05(-0.55%) |
Aug 18, 2004 | 8.264 | 9.107 | 8.256 | 8.951 | 1,792,047 | +0.56(+6.63%) |
Aug 17, 2004 | 8.082 | 8.443 | 8.019 | 8.394 | 832,952 | +0.42(+5.31%) |
Aug 16, 2004 | 7.886 | 8.033 | 7.864 | 7.970 | 450,705 | +0.13(+1.71%) |
Aug 13, 2004 | 7.837 | 7.864 | 7.685 | 7.837 | 547,221 | +0.10(+1.27%) |
Aug 12, 2004 | 7.984 | 8.051 | 7.690 | 7.739 | 1,496,440 | -0.35(-4.30%) |
Aug 11, 2004 | 7.748 | 8.086 | 7.422 | 8.086 | 1,502,276 | +0.08(+1.03%) |
Aug 10, 2004 | 7.819 | 8.019 | 7.788 | 8.004 | 704,788 | +0.14(+1.73%) |
Aug 09, 2004 | 8.068 | 8.247 | 7.806 | 7.868 | 733,967 | -0.29(-3.55%) |
Aug 06, 2004 | 8.086 | 8.282 | 8.042 | 8.158 | 745,190 | -0.13(-1.61%) |
Aug 05, 2004 | 8.354 | 8.496 | 8.256 | 8.291 | 491,331 | -0.13(-1.53%) |
Aug 04, 2004 | 8.532 | 8.585 | 8.104 | 8.420 | 2,122,669 | -0.16(-1.82%) |
Aug 03, 2004 | 9.066 | 9.066 | 8.545 | 8.576 | 943,832 | -0.48(-5.31%) |
Aug 02, 2004 | 8.879 | 9.240 | 8.870 | 9.057 | 740,476 | +0.07(+0.74%) |
Jul 30, 2004 | 8.995 | 9.084 | 8.777 | 8.991 | 588,745 | +0.03(+0.35%) |
Jul 29, 2004 | 8.536 | 8.959 | 8.505 | 8.959 | 871,782 | +0.48(+5.68%) |
Jul 28, 2004 | 8.643 | 8.643 | 8.331 | 8.478 | 1,496,665 | -0.21(-2.46%) |
Jul 27, 2004 | 8.514 | 8.723 | 8.322 | 8.692 | 885,250 | +0.13(+1.56%) |
Jul 26, 2004 | 8.643 | 8.866 | 8.367 | 8.559 | 774,144 | -0.05(-0.62%) |
Jul 23, 2004 | 8.853 | 9.040 | 8.599 | 8.612 | 1,529,211 | -0.26(-2.96%) |
Jul 22, 2004 | 8.893 | 8.964 | 7.988 | 8.875 | 6,366,887 | -0.57(-6.08%) |
Jul 21, 2004 | 9.908 | 9.908 | 9.432 | 9.450 | 1,653,334 | -0.37(-3.72%) |
Jul 20, 2004 | 9.628 | 9.846 | 9.396 | 9.815 | 1,585,773 | +0.25(+2.61%) |
Jul 19, 2004 | 9.797 | 9.806 | 9.521 | 9.565 | 1,134,619 | -0.15(-1.56%) |
Jul 16, 2004 | 10.20 | 10.24 | 9.677 | 9.717 | 1,182,877 | -0.41(-4.09%) |
Jul 15, 2004 | 9.895 | 10.26 | 9.895 | 10.13 | 641,716 | +0.23(+2.34%) |
Jul 14, 2004 | 9.975 | 10.10 | 9.828 | 9.900 | 879,863 | -0.25(-2.42%) |
Jul 13, 2004 | 10.37 | 10.37 | 10.10 | 10.14 | 787,163 | -0.21(-2.06%) |
Jul 12, 2004 | 10.02 | 10.38 | 9.922 | 10.36 | 1,600,363 | +0.18(+1.75%) |
Jul 09, 2004 | 9.922 | 10.19 | 9.891 | 10.18 | 869,762 | +0.33(+3.35%) |
Jul 08, 2004 | 9.605 | 9.989 | 9.552 | 9.851 | 1,491,278 | +0.19(+1.98%) |
Jul 07, 2004 | 9.775 | 10.11 | 9.601 | 9.659 | 1,008,251 | -0.15(-1.54%) |
Jul 06, 2004 | 10.11 | 10.15 | 9.748 | 9.810 | 1,113,745 | -0.46(-4.47%) |
Jul 02, 2004 | 10.69 | 10.87 | 10.06 | 10.27 | 1,157,962 | -0.49(-4.59%) |
Jul 01, 2004 | 10.94 | 11.22 | 10.63 | 10.76 | 1,135,741 | -0.33(-2.97%) |
Jun 30, 2004 | 10.97 | 11.13 | 10.77 | 11.09 | 483,700 | +0.12(+1.14%) |
Jun 29, 2004 | 10.71 | 11.08 | 10.71 | 10.97 | 627,351 | +0.20(+1.90%) |
Jun 28, 2004 | 10.89 | 10.98 | 10.70 | 10.76 | 526,122 | -0.17(-1.55%) |
Jun 25, 2004 | 10.75 | 11.07 | 10.75 | 10.93 | 948,546 | +0.17(+1.62%) |
Jun 24, 2004 | 10.96 | 11.07 | 10.73 | 10.76 | 617,699 | -0.23(-2.07%) |
Jun 23, 2004 | 10.86 | 11.08 | 10.80 | 10.99 | 899,390 | +0.01(+0.12%) |
Jun 22, 2004 | 10.79 | 10.97 | 10.75 | 10.97 | 983,336 | +0.21(+1.95%) |
Jun 21, 2004 | 11.03 | 11.10 | 10.74 | 10.76 | 651,143 | -0.25(-2.30%) |
Jun 18, 2004 | 10.64 | 11.04 | 10.59 | 11.02 | 1,536,618 | +0.29(+2.74%) |
Jun 17, 2004 | 11.08 | 11.21 | 10.67 | 10.72 | 1,060,773 | -0.48(-4.26%) |
Jun 16, 2004 | 11.49 | 11.49 | 11.11 | 11.20 | 554,179 | -0.21(-1.84%) |
Jun 15, 2004 | 11.22 | 11.53 | 11.19 | 11.41 | 512,430 | +0.29(+2.65%) |
Jun 14, 2004 | 11.53 | 11.58 | 10.92 | 11.12 | 1,034,737 | -0.44(-3.78%) |
Jun 10, 2004 | 11.88 | 11.88 | 11.42 | 11.55 | 762,024 | -0.25(-2.11%) |
Jun 09, 2004 | 11.86 | 11.93 | 11.75 | 11.80 | 832,727 | -0.16(-1.30%) |
Jun 08, 2004 | 11.94 | 12.02 | 11.85 | 11.96 | 242,635 | -0.07(-0.59%) |
Jun 07, 2004 | 11.63 | 12.03 | 11.63 | 12.03 | 482,129 | +0.44(+3.77%) |
Jun 04, 2004 | 11.57 | 11.80 | 11.46 | 11.59 | 655,857 | +0.32(+2.81%) |
Jun 03, 2004 | 11.83 | 11.87 | 11.24 | 11.28 | 1,074,914 | -0.65(-5.42%) |
Jun 02, 2004 | 12.12 | 12.20 | 11.76 | 11.92 | 730,825 | -0.22(-1.80%) |