Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 9.354 | 9.375 | 9.242 | 9.296 | 7,560,618 | -0.06(-0.64%) |
Aug 30, 2004 | 9.375 | 9.438 | 9.350 | 9.356 | 4,636,402 | -0.08(-0.89%) |
Aug 27, 2004 | 9.408 | 9.492 | 9.346 | 9.440 | 5,002,631 | +0.05(+0.54%) |
Aug 26, 2004 | 9.371 | 9.423 | 9.324 | 9.389 | 4,733,974 | +0.02(+0.20%) |
Aug 25, 2004 | 9.389 | 9.418 | 9.266 | 9.371 | 7,322,436 | -0.01(-0.10%) |
Aug 24, 2004 | 9.433 | 9.474 | 9.335 | 9.380 | 9,601,876 | +0.02(+0.18%) |
Aug 23, 2004 | 9.414 | 9.414 | 9.303 | 9.363 | 6,715,084 | -0.05(-0.52%) |
Aug 20, 2004 | 9.399 | 9.490 | 9.360 | 9.412 | 5,609,715 | +0.01(+0.14%) |
Aug 19, 2004 | 9.479 | 9.519 | 9.346 | 9.399 | 9,694,368 | -0.08(-0.85%) |
Aug 18, 2004 | 9.288 | 9.509 | 9.236 | 9.479 | 11,055,028 | +0.19(+1.99%) |
Aug 17, 2004 | 9.324 | 9.404 | 9.259 | 9.294 | 16,126,895 | +0.10(+1.12%) |
Aug 16, 2004 | 8.884 | 9.315 | 8.884 | 9.191 | 22,329,526 | +0.47(+5.34%) |
Aug 13, 2004 | 8.832 | 8.956 | 8.707 | 8.725 | 12,316,513 | -0.11(-1.21%) |
Aug 12, 2004 | 8.920 | 9.014 | 8.791 | 8.832 | 9,568,193 | -0.09(-0.99%) |
Aug 11, 2004 | 8.838 | 8.931 | 8.772 | 8.920 | 10,255,474 | +0.02(+0.23%) |
Aug 10, 2004 | 8.823 | 8.903 | 8.772 | 8.899 | 7,953,311 | +0.13(+1.51%) |
Aug 09, 2004 | 8.759 | 8.841 | 8.684 | 8.767 | 6,924,663 | +0.07(+0.82%) |
Aug 06, 2004 | 8.735 | 8.791 | 8.585 | 8.696 | 11,960,977 | -0.05(-0.53%) |
Aug 05, 2004 | 8.997 | 9.000 | 8.703 | 8.742 | 13,550,463 | -0.24(-2.69%) |
Aug 04, 2004 | 8.935 | 9.034 | 8.845 | 8.984 | 9,044,246 | +0.00(+0.02%) |
Aug 03, 2004 | 9.090 | 9.090 | 8.913 | 8.982 | 12,139,814 | -0.12(-1.29%) |
Aug 02, 2004 | 9.060 | 9.128 | 9.000 | 9.100 | 7,895,036 | -0.01(-0.14%) |
Jul 30, 2004 | 9.124 | 9.165 | 9.064 | 9.113 | 5,905,104 | -0.03(-0.37%) |
Jul 29, 2004 | 9.137 | 9.206 | 9.060 | 9.146 | 6,201,295 | +0.06(+0.68%) |
Jul 28, 2004 | 9.128 | 9.128 | 8.978 | 9.085 | 8,632,840 | -0.06(-0.61%) |
Jul 27, 2004 | 9.043 | 9.259 | 9.043 | 9.141 | 9,459,929 | +0.12(+1.28%) |
Jul 26, 2004 | 9.062 | 9.101 | 8.931 | 9.025 | 8,056,764 | -0.03(-0.29%) |
Jul 23, 2004 | 9.137 | 9.212 | 9.006 | 9.051 | 7,163,648 | -0.10(-1.14%) |
Jul 22, 2004 | 9.146 | 9.214 | 8.990 | 9.156 | 10,200,138 | -0.07(-0.71%) |
Jul 21, 2004 | 9.352 | 9.352 | 9.212 | 9.221 | 10,021,836 | -0.08(-0.82%) |
Jul 20, 2004 | 9.230 | 9.350 | 9.230 | 9.298 | 15,833,110 | +0.19(+2.07%) |
Jul 19, 2004 | 9.343 | 9.350 | 8.918 | 9.109 | 32,439,846 | -0.30(-3.22%) |
Jul 16, 2004 | 9.629 | 9.653 | 9.391 | 9.412 | 10,351,976 | -0.21(-2.18%) |
Jul 15, 2004 | 9.758 | 9.810 | 9.620 | 9.621 | 5,800,849 | -0.14(-1.40%) |
Jul 14, 2004 | 9.745 | 9.911 | 9.726 | 9.758 | 5,953,756 | -0.08(-0.82%) |
Jul 13, 2004 | 9.736 | 9.887 | 9.713 | 9.838 | 8,883,853 | +0.13(+1.35%) |
Jul 12, 2004 | 9.614 | 9.734 | 9.558 | 9.707 | 5,936,113 | +0.07(+0.76%) |
Jul 09, 2004 | 9.707 | 9.754 | 9.635 | 9.635 | 5,335,712 | -0.01(-0.10%) |
Jul 08, 2004 | 9.876 | 9.930 | 9.635 | 9.644 | 11,681,894 | -0.38(-3.75%) |
Jul 07, 2004 | 9.932 | 10.08 | 9.932 | 10.02 | 5,273,961 | +0.02(+0.22%) |
Jul 06, 2004 | 9.988 | 10.09 | 9.904 | 9.997 | 8,691,383 | -0.01(-0.06%) |
Jul 02, 2004 | 9.923 | 10.12 | 9.848 | 10.00 | 10,272,849 | +0.08(+0.79%) |
Jul 01, 2004 | 9.831 | 9.932 | 9.805 | 9.924 | 10,456,231 | +0.10(+0.97%) |
Jun 30, 2004 | 9.857 | 9.857 | 9.704 | 9.829 | 14,096,064 | -0.01(-0.13%) |
Jun 29, 2004 | 10.06 | 10.06 | 9.814 | 9.842 | 14,730,414 | -0.25(-2.52%) |
Jun 28, 2004 | 10.14 | 10.18 | 10.06 | 10.10 | 7,101,095 | -0.02(-0.17%) |
Jun 25, 2004 | 10.15 | 10.22 | 10.08 | 10.11 | 8,625,889 | +0.01(+0.09%) |
Jun 24, 2004 | 10.10 | 10.22 | 10.07 | 10.10 | 11,266,479 | +0.02(+0.22%) |
Jun 23, 2004 | 9.982 | 10.09 | 9.941 | 10.08 | 6,782,449 | +0.11(+1.13%) |
Jun 22, 2004 | 9.988 | 10.02 | 9.859 | 9.969 | 8,314,461 | -0.07(-0.69%) |
Jun 21, 2004 | 10.04 | 10.11 | 9.967 | 10.04 | 4,447,941 | +0.01(+0.13%) |
Jun 18, 2004 | 10.06 | 10.09 | 9.986 | 10.03 | 5,300,693 | -0.08(-0.76%) |
Jun 17, 2004 | 10.11 | 10.14 | 10.08 | 10.10 | 5,761,286 | -0.03(-0.26%) |
Jun 16, 2004 | 10.13 | 10.16 | 10.01 | 10.13 | 5,966,320 | +0.03(+0.31%) |
Jun 15, 2004 | 10.18 | 10.19 | 10.08 | 10.10 | 9,079,532 | -0.01(-0.06%) |
Jun 14, 2004 | 10.18 | 10.19 | 10.04 | 10.10 | 7,449,947 | -0.09(-0.90%) |
Jun 10, 2004 | 10.29 | 10.32 | 10.14 | 10.19 | 8,506,665 | -0.09(-0.91%) |
Jun 09, 2004 | 10.43 | 10.44 | 10.28 | 10.29 | 11,679,756 | -0.18(-1.71%) |
Jun 08, 2004 | 10.42 | 10.50 | 10.40 | 10.47 | 11,750,328 | -0.00(-0.02%) |
Jun 07, 2004 | 10.19 | 10.47 | 10.19 | 10.47 | 12,176,170 | +0.30(+2.94%) |
Jun 04, 2004 | 10.24 | 10.30 | 10.17 | 10.17 | 10,454,627 | -0.02(-0.22%) |
Jun 03, 2004 | 10.05 | 10.30 | 10.03 | 10.19 | 13,143,869 | +0.09(+0.91%) |
Jun 02, 2004 | 10.09 | 10.13 | 9.988 | 10.10 | 10,631,326 | +0.01(+0.11%) |