Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 8.202 | 8.246 | 8.074 | 8.210 | 3,143,109 | +0.01(+0.17%) |
Aug 30, 2004 | 8.278 | 8.282 | 8.184 | 8.197 | 2,264,348 | -0.09(-1.04%) |
Aug 27, 2004 | 8.265 | 8.308 | 8.232 | 8.282 | 1,784,402 | -0.01(-0.16%) |
Aug 26, 2004 | 8.207 | 8.364 | 8.186 | 8.296 | 2,063,963 | -0.00(-0.02%) |
Aug 25, 2004 | 8.255 | 8.314 | 8.176 | 8.297 | 4,123,528 | +0.08(+0.95%) |
Aug 24, 2004 | 8.025 | 8.246 | 8.001 | 8.220 | 5,498,852 | +0.22(+2.76%) |
Aug 23, 2004 | 7.978 | 8.033 | 7.902 | 7.999 | 3,845,433 | +0.01(+0.12%) |
Aug 20, 2004 | 7.917 | 8.034 | 7.871 | 7.989 | 3,376,239 | +0.06(+0.77%) |
Aug 19, 2004 | 8.056 | 8.059 | 7.832 | 7.928 | 4,023,824 | -0.10(-1.22%) |
Aug 18, 2004 | 7.982 | 8.046 | 7.916 | 8.026 | 4,426,060 | +0.05(+0.58%) |
Aug 17, 2004 | 8.057 | 8.141 | 7.933 | 7.980 | 5,297,001 | -0.08(-0.98%) |
Aug 16, 2004 | 7.910 | 8.070 | 7.813 | 8.059 | 4,621,558 | +0.24(+3.09%) |
Aug 13, 2004 | 7.974 | 7.980 | 7.752 | 7.817 | 5,049,697 | -0.11(-1.36%) |
Aug 12, 2004 | 8.053 | 8.085 | 7.892 | 7.925 | 4,185,598 | -0.19(-2.29%) |
Aug 11, 2004 | 8.124 | 8.145 | 7.973 | 8.111 | 4,514,523 | -0.04(-0.44%) |
Aug 10, 2004 | 7.936 | 8.146 | 7.901 | 8.146 | 5,835,596 | +0.25(+3.11%) |
Aug 09, 2004 | 7.880 | 7.993 | 7.880 | 7.901 | 3,425,114 | -0.01(-0.17%) |
Aug 06, 2004 | 8.021 | 8.049 | 7.880 | 7.914 | 6,167,942 | -0.11(-1.43%) |
Aug 05, 2004 | 8.337 | 8.337 | 8.027 | 8.029 | 4,762,805 | -0.22(-2.65%) |
Aug 04, 2004 | 8.209 | 8.291 | 8.147 | 8.247 | 4,944,128 | +0.06(+0.73%) |
Aug 03, 2004 | 8.302 | 8.396 | 8.186 | 8.187 | 6,343,890 | -0.23(-2.75%) |
Aug 02, 2004 | 8.201 | 8.423 | 8.082 | 8.419 | 7,272,013 | +0.24(+2.94%) |
Jul 30, 2004 | 8.192 | 8.314 | 8.146 | 8.179 | 5,448,512 | -0.02(-0.20%) |
Jul 29, 2004 | 8.048 | 8.246 | 7.991 | 8.195 | 8,478,721 | +0.18(+2.28%) |
Jul 28, 2004 | 7.946 | 8.048 | 7.891 | 8.012 | 5,948,985 | -0.02(-0.24%) |
Jul 27, 2004 | 8.046 | 8.072 | 7.984 | 8.031 | 9,249,470 | +0.02(+0.29%) |
Jul 26, 2004 | 7.659 | 8.068 | 7.639 | 8.008 | 9,543,693 | +0.33(+4.32%) |
Jul 23, 2004 | 7.640 | 7.741 | 7.449 | 7.677 | 7,855,573 | +0.25(+3.40%) |
Jul 22, 2004 | 7.580 | 7.647 | 7.223 | 7.424 | 11,228,392 | -0.16(-2.09%) |
Jul 21, 2004 | 7.761 | 7.789 | 7.568 | 7.583 | 4,906,495 | -0.19(-2.42%) |
Jul 20, 2004 | 7.763 | 7.771 | 7.639 | 7.771 | 4,004,275 | -0.00(-0.03%) |
Jul 19, 2004 | 7.710 | 7.794 | 7.707 | 7.774 | 5,045,298 | +0.13(+1.64%) |
Jul 16, 2004 | 7.786 | 7.802 | 7.647 | 7.648 | 5,452,910 | -0.05(-0.59%) |
Jul 15, 2004 | 7.570 | 7.729 | 7.560 | 7.693 | 5,194,854 | +0.14(+1.81%) |
Jul 14, 2004 | 7.509 | 7.635 | 7.502 | 7.557 | 3,077,617 | +0.00(+0.04%) |
Jul 13, 2004 | 7.635 | 7.696 | 7.551 | 7.554 | 3,830,771 | -0.09(-1.23%) |
Jul 12, 2004 | 7.695 | 7.718 | 7.535 | 7.648 | 3,051,714 | -0.05(-0.62%) |
Jul 09, 2004 | 7.621 | 7.722 | 7.550 | 7.696 | 3,340,072 | +0.13(+1.77%) |
Jul 08, 2004 | 7.599 | 7.651 | 7.534 | 7.562 | 3,621,100 | -0.01(-0.18%) |
Jul 07, 2004 | 7.535 | 7.659 | 7.493 | 7.576 | 4,321,469 | +0.06(+0.74%) |
Jul 06, 2004 | 7.550 | 7.645 | 7.491 | 7.520 | 4,021,869 | -0.03(-0.43%) |
Jul 02, 2004 | 7.775 | 7.789 | 7.525 | 7.553 | 4,724,683 | -0.20(-2.55%) |
Jul 01, 2004 | 7.895 | 7.918 | 7.673 | 7.750 | 4,694,869 | -0.16(-2.02%) |
Jun 30, 2004 | 7.877 | 7.911 | 7.776 | 7.910 | 3,817,086 | +0.06(+0.78%) |
Jun 29, 2004 | 7.846 | 7.914 | 7.795 | 7.849 | 3,146,041 | +0.04(+0.49%) |
Jun 28, 2004 | 7.820 | 7.991 | 7.746 | 7.811 | 4,206,615 | -0.00(-0.04%) |
Jun 25, 2004 | 7.785 | 7.813 | 7.714 | 7.813 | 4,651,860 | +0.07(+0.86%) |
Jun 24, 2004 | 7.701 | 7.836 | 7.693 | 7.746 | 4,716,863 | +0.00(+0.02%) |
Jun 23, 2004 | 7.506 | 7.752 | 7.506 | 7.745 | 4,940,707 | +0.16(+2.09%) |
Jun 22, 2004 | 7.513 | 7.592 | 7.397 | 7.587 | 4,368,877 | +0.14(+1.89%) |
Jun 21, 2004 | 7.463 | 7.538 | 7.416 | 7.446 | 2,876,744 | -0.02(-0.20%) |
Jun 18, 2004 | 7.452 | 7.498 | 7.366 | 7.461 | 5,697,771 | -0.01(-0.07%) |
Jun 17, 2004 | 7.468 | 7.491 | 7.403 | 7.467 | 4,863,975 | +0.01(+0.20%) |
Jun 16, 2004 | 7.538 | 7.540 | 7.422 | 7.452 | 2,744,783 | -0.05(-0.71%) |
Jun 15, 2004 | 7.553 | 7.585 | 7.487 | 7.505 | 5,962,670 | +0.07(+0.97%) |
Jun 14, 2004 | 7.592 | 7.607 | 7.420 | 7.433 | 3,983,747 | -0.16(-2.14%) |
Jun 10, 2004 | 7.450 | 7.641 | 7.448 | 7.595 | 4,752,052 | +0.10(+1.35%) |
Jun 09, 2004 | 7.609 | 7.662 | 7.494 | 7.494 | 4,221,277 | -0.19(-2.42%) |
Jun 08, 2004 | 7.730 | 7.756 | 7.640 | 7.680 | 4,217,856 | -0.07(-0.95%) |
Jun 07, 2004 | 7.641 | 7.753 | 7.640 | 7.753 | 5,568,254 | +0.11(+1.41%) |
Jun 04, 2004 | 7.744 | 7.760 | 7.640 | 7.645 | 5,029,170 | -0.08(-0.99%) |
Jun 03, 2004 | 7.733 | 7.794 | 7.689 | 7.722 | 4,447,565 | -0.04(-0.54%) |
Jun 02, 2004 | 7.816 | 7.836 | 7.748 | 7.764 | 6,512,017 | +0.00(+0.04%) |