Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 9.764 | 9.808 | 9.723 | 9.792 | 2,931,178 | +0.06(+0.61%) |
Aug 30, 2004 | 9.781 | 9.814 | 9.733 | 9.733 | 1,764,364 | -0.05(-0.48%) |
Aug 27, 2004 | 9.840 | 9.841 | 9.712 | 9.780 | 2,095,560 | -0.06(-0.61%) |
Aug 26, 2004 | 9.780 | 9.862 | 9.753 | 9.840 | 2,685,483 | +0.06(+0.61%) |
Aug 25, 2004 | 9.723 | 9.807 | 9.645 | 9.780 | 2,225,877 | +0.06(+0.57%) |
Aug 24, 2004 | 9.737 | 9.805 | 9.659 | 9.725 | 2,146,416 | +0.00(+0.00%) |
Aug 23, 2004 | 9.730 | 9.788 | 9.674 | 9.725 | 3,339,293 | +0.03(+0.36%) |
Aug 20, 2004 | 9.690 | 9.719 | 9.514 | 9.690 | 4,561,412 | -0.02(-0.16%) |
Aug 19, 2004 | 9.756 | 9.829 | 9.637 | 9.706 | 3,233,450 | -0.11(-1.17%) |
Aug 18, 2004 | 9.692 | 9.827 | 9.673 | 9.821 | 2,675,312 | +0.13(+1.33%) |
Aug 17, 2004 | 9.676 | 9.752 | 9.667 | 9.692 | 2,776,705 | +0.06(+0.60%) |
Aug 16, 2004 | 9.486 | 9.674 | 9.465 | 9.634 | 3,317,044 | +0.15(+1.61%) |
Aug 13, 2004 | 9.398 | 9.495 | 9.352 | 9.481 | 3,879,632 | +0.09(+0.94%) |
Aug 12, 2004 | 9.528 | 9.528 | 9.333 | 9.393 | 4,535,349 | -0.13(-1.40%) |
Aug 11, 2004 | 9.536 | 9.557 | 9.428 | 9.527 | 3,175,602 | -0.11(-1.13%) |
Aug 10, 2004 | 9.608 | 9.641 | 9.550 | 9.635 | 3,563,057 | +0.10(+1.06%) |
Aug 09, 2004 | 9.538 | 9.646 | 9.473 | 9.534 | 3,722,934 | +0.02(+0.17%) |
Aug 06, 2004 | 9.580 | 9.607 | 9.459 | 9.519 | 4,991,458 | -0.12(-1.29%) |
Aug 05, 2004 | 9.807 | 9.855 | 9.643 | 9.643 | 3,780,146 | -0.15(-1.53%) |
Aug 04, 2004 | 9.877 | 9.887 | 9.643 | 9.792 | 6,987,851 | -0.07(-0.70%) |
Aug 03, 2004 | 9.840 | 9.966 | 9.800 | 9.862 | 13,951,546 | +0.30(+3.11%) |
Aug 02, 2004 | 9.555 | 9.610 | 9.450 | 9.564 | 5,875,389 | +0.02(+0.16%) |
Jul 30, 2004 | 9.533 | 9.643 | 9.486 | 9.549 | 3,445,772 | -0.01(-0.15%) |
Jul 29, 2004 | 9.462 | 9.612 | 9.439 | 9.563 | 4,191,439 | +0.11(+1.16%) |
Jul 28, 2004 | 9.501 | 9.553 | 9.388 | 9.453 | 5,094,123 | -0.06(-0.58%) |
Jul 27, 2004 | 9.299 | 9.533 | 9.251 | 9.508 | 3,985,792 | +0.21(+2.30%) |
Jul 26, 2004 | 9.357 | 9.388 | 9.215 | 9.294 | 3,630,758 | -0.06(-0.67%) |
Jul 23, 2004 | 9.363 | 9.428 | 9.291 | 9.357 | 3,114,258 | -0.06(-0.63%) |
Jul 22, 2004 | 9.448 | 9.495 | 9.281 | 9.416 | 4,993,365 | -0.09(-0.96%) |
Jul 21, 2004 | 9.619 | 9.737 | 9.508 | 9.508 | 4,982,876 | -0.10(-1.03%) |
Jul 20, 2004 | 9.533 | 9.634 | 9.492 | 9.607 | 3,161,617 | +0.07(+0.71%) |
Jul 19, 2004 | 9.568 | 9.569 | 9.399 | 9.539 | 5,804,191 | -0.10(-1.08%) |
Jul 16, 2004 | 9.627 | 9.667 | 9.564 | 9.643 | 4,207,649 | +0.09(+0.91%) |
Jul 15, 2004 | 9.492 | 9.632 | 9.492 | 9.557 | 4,200,657 | +0.06(+0.60%) |
Jul 14, 2004 | 9.470 | 9.572 | 9.423 | 9.500 | 4,117,699 | -0.03(-0.36%) |
Jul 13, 2004 | 9.534 | 9.674 | 9.495 | 9.534 | 4,879,576 | -0.12(-1.25%) |
Jul 12, 2004 | 9.685 | 9.714 | 9.563 | 9.656 | 1,744,976 | -0.03(-0.29%) |
Jul 09, 2004 | 9.580 | 9.731 | 9.580 | 9.684 | 3,375,210 | +0.13(+1.32%) |
Jul 08, 2004 | 9.766 | 9.770 | 9.558 | 9.558 | 3,942,883 | -0.23(-2.35%) |
Jul 07, 2004 | 9.786 | 9.871 | 9.764 | 9.788 | 5,100,480 | +0.00(+0.02%) |
Jul 06, 2004 | 9.753 | 9.829 | 9.736 | 9.786 | 3,512,519 | -0.05(-0.51%) |
Jul 02, 2004 | 9.813 | 9.874 | 9.731 | 9.837 | 3,320,222 | -0.00(-0.02%) |
Jul 01, 2004 | 9.954 | 10.00 | 9.750 | 9.838 | 4,100,217 | -0.16(-1.59%) |
Jun 30, 2004 | 9.895 | 10.03 | 9.816 | 9.997 | 5,261,946 | +0.09(+0.95%) |
Jun 29, 2004 | 9.679 | 9.934 | 9.679 | 9.903 | 5,490,477 | +0.22(+2.31%) |
Jun 28, 2004 | 9.698 | 9.753 | 9.635 | 9.679 | 4,357,037 | +0.02(+0.21%) |
Jun 25, 2004 | 9.649 | 9.750 | 9.629 | 9.659 | 4,471,462 | -0.02(-0.23%) |
Jun 24, 2004 | 9.638 | 9.706 | 9.616 | 9.681 | 3,309,733 | +0.06(+0.67%) |
Jun 23, 2004 | 9.478 | 9.671 | 9.464 | 9.616 | 4,887,840 | +0.15(+1.54%) |
Jun 22, 2004 | 9.446 | 9.494 | 9.399 | 9.470 | 7,621,637 | +0.08(+0.91%) |
Jun 21, 2004 | 9.281 | 9.418 | 9.265 | 9.385 | 4,285,204 | +0.14(+1.51%) |
Jun 18, 2004 | 9.390 | 9.407 | 9.239 | 9.245 | 6,315,606 | -0.17(-1.85%) |
Jun 17, 2004 | 9.594 | 9.604 | 9.401 | 9.420 | 6,209,445 | -0.17(-1.82%) |
Jun 16, 2004 | 9.619 | 9.624 | 9.549 | 9.594 | 1,783,753 | +0.02(+0.16%) |
Jun 15, 2004 | 9.580 | 9.634 | 9.533 | 9.579 | 2,762,084 | +0.08(+0.84%) |
Jun 14, 2004 | 9.564 | 9.616 | 9.451 | 9.498 | 3,205,798 | -0.06(-0.63%) |
Jun 10, 2004 | 9.497 | 9.619 | 9.481 | 9.558 | 2,592,672 | +0.08(+0.83%) |
Jun 09, 2004 | 9.594 | 9.634 | 9.472 | 9.479 | 2,582,819 | -0.11(-1.20%) |
Jun 08, 2004 | 9.519 | 9.601 | 9.519 | 9.594 | 3,112,351 | +0.04(+0.38%) |
Jun 07, 2004 | 9.536 | 9.591 | 9.487 | 9.558 | 5,087,766 | +0.05(+0.55%) |
Jun 04, 2004 | 9.525 | 9.557 | 9.434 | 9.506 | 4,085,596 | +0.10(+1.10%) |
Jun 03, 2004 | 9.435 | 9.498 | 9.402 | 9.402 | 3,043,378 | -0.05(-0.48%) |
Jun 02, 2004 | 9.415 | 9.476 | 9.332 | 9.448 | 3,223,915 | +0.06(+0.59%) |