Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 7.005 | 7.076 | 6.829 | 6.881 | 4,783,135 | -0.16(-2.31%) |
Aug 30, 2004 | 7.057 | 7.090 | 6.972 | 7.044 | 4,818,553 | +0.01(+0.19%) |
Aug 27, 2004 | 7.083 | 7.083 | 6.979 | 7.031 | 2,225,669 | -0.04(-0.55%) |
Aug 26, 2004 | 7.096 | 7.109 | 7.044 | 7.070 | 2,335,144 | -0.03(-0.37%) |
Aug 25, 2004 | 7.018 | 7.116 | 7.018 | 7.096 | 7,314,689 | +0.05(+0.65%) |
Aug 24, 2004 | 7.155 | 7.161 | 6.887 | 7.050 | 3,865,483 | -0.06(-0.83%) |
Aug 23, 2004 | 7.155 | 7.168 | 7.096 | 7.109 | 4,440,607 | +0.01(+0.18%) |
Aug 20, 2004 | 7.135 | 7.142 | 7.076 | 7.096 | 3,231,637 | -0.05(-0.64%) |
Aug 19, 2004 | 7.103 | 7.142 | 7.024 | 7.142 | 6,184,988 | +0.04(+0.55%) |
Aug 18, 2004 | 7.044 | 7.174 | 7.037 | 7.103 | 5,947,181 | +0.00(+0.00%) |
Aug 17, 2004 | 6.992 | 7.168 | 6.985 | 7.103 | 3,984,004 | +0.10(+1.40%) |
Aug 16, 2004 | 6.972 | 7.050 | 6.907 | 7.005 | 3,841,105 | +0.07(+0.94%) |
Aug 13, 2004 | 7.090 | 7.129 | 6.913 | 6.939 | 3,602,531 | -0.08(-1.12%) |
Aug 12, 2004 | 7.226 | 7.305 | 7.018 | 7.018 | 3,829,452 | -0.27(-3.76%) |
Aug 11, 2004 | 7.076 | 7.298 | 7.044 | 7.292 | 5,165,989 | +0.12(+1.64%) |
Aug 10, 2004 | 7.011 | 7.259 | 7.011 | 7.174 | 10,328,604 | -0.20(-2.74%) |
Aug 09, 2004 | 7.526 | 7.618 | 7.344 | 7.376 | 5,147,743 | -0.24(-3.17%) |
Aug 06, 2004 | 7.696 | 7.787 | 7.579 | 7.618 | 6,461,281 | -0.31(-3.95%) |
Aug 05, 2004 | 7.892 | 8.042 | 7.813 | 7.931 | 10,661,474 | -0.02(-0.25%) |
Aug 04, 2004 | 8.087 | 8.087 | 7.683 | 7.950 | 10,553,533 | -0.14(-1.69%) |
Aug 03, 2004 | 8.205 | 8.283 | 8.087 | 8.087 | 3,445,065 | -0.20(-2.36%) |
Aug 02, 2004 | 8.348 | 8.348 | 8.159 | 8.283 | 2,615,729 | -0.06(-0.70%) |
Jul 30, 2004 | 8.374 | 8.407 | 8.309 | 8.342 | 2,447,531 | -0.03(-0.39%) |
Jul 29, 2004 | 8.413 | 8.459 | 8.348 | 8.374 | 1,972,529 | +0.01(+0.08%) |
Jul 28, 2004 | 8.407 | 8.446 | 8.237 | 8.368 | 1,976,362 | -0.01(-0.08%) |
Jul 27, 2004 | 8.322 | 8.420 | 8.322 | 8.374 | 3,499,343 | +0.05(+0.55%) |
Jul 26, 2004 | 8.303 | 8.427 | 8.231 | 8.329 | 2,306,779 | +0.00(+0.00%) |
Jul 23, 2004 | 8.459 | 8.459 | 8.277 | 8.329 | 3,140,868 | -0.13(-1.54%) |
Jul 22, 2004 | 8.433 | 8.472 | 8.296 | 8.459 | 2,272,127 | -0.02(-0.23%) |
Jul 21, 2004 | 8.479 | 8.648 | 8.427 | 8.479 | 4,504,697 | -0.01(-0.08%) |
Jul 20, 2004 | 8.381 | 8.511 | 8.290 | 8.485 | 2,434,805 | +0.09(+1.09%) |
Jul 19, 2004 | 8.361 | 8.453 | 8.329 | 8.394 | 3,041,667 | +0.03(+0.39%) |
Jul 16, 2004 | 8.537 | 8.557 | 8.355 | 8.361 | 4,963,139 | -0.15(-1.76%) |
Jul 15, 2004 | 8.511 | 8.577 | 8.427 | 8.511 | 2,590,277 | +0.03(+0.31%) |
Jul 14, 2004 | 8.479 | 8.577 | 8.413 | 8.485 | 4,937,994 | -0.07(-0.84%) |
Jul 13, 2004 | 8.361 | 8.557 | 8.348 | 8.557 | 3,525,715 | +0.16(+1.94%) |
Jul 12, 2004 | 8.459 | 8.524 | 8.270 | 8.394 | 2,706,958 | -0.12(-1.38%) |
Jul 09, 2004 | 8.590 | 8.590 | 8.459 | 8.511 | 2,236,709 | +0.00(+0.00%) |
Jul 08, 2004 | 8.511 | 8.603 | 8.479 | 8.511 | 6,167,509 | +0.01(+0.15%) |
Jul 07, 2004 | 8.492 | 8.596 | 8.420 | 8.498 | 4,846,919 | -0.04(-0.46%) |
Jul 06, 2004 | 8.544 | 8.590 | 8.446 | 8.537 | 8,873,854 | -0.10(-1.21%) |
Jul 02, 2004 | 8.890 | 8.909 | 8.642 | 8.642 | 4,576,606 | -0.24(-2.72%) |
Jul 01, 2004 | 8.987 | 8.987 | 8.844 | 8.883 | 2,630,602 | -0.07(-0.80%) |
Jun 30, 2004 | 9.000 | 9.053 | 8.896 | 8.955 | 5,986,432 | -0.02(-0.22%) |
Jun 29, 2004 | 9.079 | 9.170 | 8.974 | 8.974 | 6,496,392 | -0.12(-1.36%) |
Jun 28, 2004 | 9.033 | 9.190 | 9.014 | 9.098 | 4,015,895 | -0.03(-0.36%) |
Jun 25, 2004 | 9.164 | 9.170 | 9.014 | 9.131 | 14,170,169 | -0.06(-0.64%) |
Jun 24, 2004 | 9.066 | 9.242 | 9.053 | 9.190 | 3,602,684 | +0.08(+0.93%) |
Jun 23, 2004 | 9.033 | 9.111 | 8.955 | 9.105 | 2,921,460 | +0.10(+1.09%) |
Jun 22, 2004 | 9.131 | 9.131 | 8.805 | 9.007 | 4,984,758 | -0.16(-1.71%) |
Jun 21, 2004 | 9.457 | 9.477 | 9.137 | 9.164 | 2,767,061 | -0.30(-3.17%) |
Jun 18, 2004 | 9.372 | 9.535 | 9.346 | 9.464 | 3,078,618 | +0.01(+0.07%) |
Jun 17, 2004 | 9.470 | 9.542 | 9.340 | 9.457 | 2,562,218 | -0.07(-0.68%) |
Jun 16, 2004 | 9.503 | 9.522 | 9.424 | 9.522 | 4,534,135 | +0.08(+0.90%) |
Jun 15, 2004 | 9.450 | 9.627 | 9.401 | 9.437 | 2,867,029 | +0.06(+0.63%) |
Jun 14, 2004 | 9.574 | 9.574 | 9.346 | 9.379 | 1,222,769 | -0.20(-2.04%) |
Jun 10, 2004 | 9.653 | 9.653 | 9.509 | 9.574 | 3,106,063 | +0.16(+1.73%) |
Jun 09, 2004 | 9.561 | 9.653 | 9.405 | 9.411 | 3,219,064 | -0.18(-1.84%) |
Jun 08, 2004 | 9.209 | 9.601 | 9.190 | 9.587 | 5,326,520 | +0.34(+3.67%) |
Jun 07, 2004 | 9.196 | 9.255 | 9.111 | 9.248 | 8,109,067 | +0.14(+1.50%) |
Jun 04, 2004 | 9.274 | 9.314 | 9.079 | 9.111 | 3,317,652 | -0.16(-1.76%) |
Jun 03, 2004 | 9.281 | 9.314 | 9.131 | 9.274 | 3,518,815 | -0.01(-0.14%) |
Jun 02, 2004 | 9.222 | 9.320 | 9.164 | 9.287 | 2,895,394 | +0.07(+0.71%) |