Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 8.502 | 8.778 | 8.502 | 8.656 | 56,248 | +0.04(+0.45%) |
Aug 30, 2004 | 8.725 | 8.986 | 8.540 | 8.617 | 82,550 | -0.19(-2.18%) |
Aug 27, 2004 | 9.063 | 9.093 | 8.702 | 8.809 | 51,431 | -0.07(-0.78%) |
Aug 26, 2004 | 8.801 | 9.109 | 8.717 | 8.878 | 105,206 | -0.18(-1.95%) |
Aug 25, 2004 | 8.448 | 9.070 | 8.448 | 9.055 | 176,428 | +0.23(+2.61%) |
Aug 24, 2004 | 8.471 | 8.825 | 8.187 | 8.825 | 142,835 | +0.55(+6.69%) |
Aug 23, 2004 | 8.295 | 8.448 | 8.064 | 8.272 | 73,436 | -0.18(-2.09%) |
Aug 20, 2004 | 7.949 | 8.448 | 7.857 | 8.448 | 86,847 | +0.59(+7.53%) |
Aug 19, 2004 | 8.141 | 8.295 | 7.857 | 7.857 | 42,837 | -0.28(-3.40%) |
Aug 18, 2004 | 8.295 | 8.410 | 8.003 | 8.133 | 59,606 | -0.02(-0.19%) |
Aug 17, 2004 | 8.218 | 8.279 | 8.110 | 8.149 | 40,103 | +0.04(+0.47%) |
Aug 16, 2004 | 7.911 | 8.141 | 7.688 | 8.110 | 59,894 | +0.37(+4.76%) |
Aug 13, 2004 | 7.719 | 7.872 | 7.527 | 7.742 | 30,337 | +0.22(+2.96%) |
Aug 12, 2004 | 7.742 | 7.980 | 7.504 | 7.519 | 80,597 | -0.45(-5.68%) |
Aug 11, 2004 | 7.611 | 7.972 | 7.396 | 7.972 | 107,549 | +0.33(+4.32%) |
Aug 10, 2004 | 7.798 | 7.834 | 7.534 | 7.642 | 227,078 | -0.08(-1.00%) |
Aug 09, 2004 | 7.788 | 7.834 | 7.626 | 7.719 | 45,962 | +0.04(+0.50%) |
Aug 06, 2004 | 7.680 | 7.903 | 7.619 | 7.680 | 71,613 | -0.12(-1.57%) |
Aug 05, 2004 | 7.734 | 8.218 | 7.734 | 7.803 | 94,138 | -0.25(-3.05%) |
Aug 04, 2004 | 7.788 | 8.056 | 7.680 | 8.049 | 96,352 | +0.07(+0.87%) |
Aug 03, 2004 | 7.987 | 8.325 | 7.880 | 7.980 | 124,216 | -0.10(-1.24%) |
Aug 02, 2004 | 7.826 | 8.141 | 7.826 | 8.080 | 80,336 | +0.00(+0.00%) |
Jul 30, 2004 | 8.026 | 8.517 | 7.864 | 8.080 | 156,377 | -0.15(-1.77%) |
Jul 29, 2004 | 8.417 | 8.417 | 8.018 | 8.225 | 94,399 | +0.08(+1.04%) |
Jul 28, 2004 | 7.934 | 8.356 | 7.895 | 8.141 | 52,603 | -0.11(-1.30%) |
Jul 27, 2004 | 7.957 | 8.256 | 7.957 | 8.248 | 163,928 | +0.16(+1.99%) |
Jul 26, 2004 | 8.264 | 8.333 | 8.033 | 8.087 | 145,960 | -0.25(-3.04%) |
Jul 23, 2004 | 8.325 | 8.417 | 8.241 | 8.341 | 92,446 | +0.01(+0.09%) |
Jul 22, 2004 | 8.103 | 8.640 | 8.103 | 8.333 | 131,507 | +0.21(+2.55%) |
Jul 21, 2004 | 8.241 | 8.586 | 8.126 | 8.126 | 667,564 | -0.31(-3.73%) |
Jul 20, 2004 | 8.302 | 8.440 | 8.248 | 8.440 | 65,753 | +0.11(+1.29%) |
Jul 19, 2004 | 8.179 | 8.379 | 8.064 | 8.333 | 163,408 | +0.15(+1.88%) |
Jul 16, 2004 | 8.241 | 8.417 | 8.072 | 8.179 | 78,383 | +0.02(+0.19%) |
Jul 15, 2004 | 7.980 | 8.318 | 7.949 | 8.164 | 48,045 | +0.16(+2.02%) |
Jul 14, 2004 | 8.172 | 8.279 | 8.003 | 8.003 | 54,946 | -0.29(-3.52%) |
Jul 13, 2004 | 7.957 | 8.295 | 7.957 | 8.295 | 61,326 | +0.25(+3.05%) |
Jul 12, 2004 | 8.095 | 8.218 | 7.980 | 8.049 | 109,112 | -0.15(-1.87%) |
Jul 09, 2004 | 8.064 | 8.333 | 8.064 | 8.202 | 61,457 | +0.19(+2.40%) |
Jul 08, 2004 | 7.941 | 8.279 | 7.941 | 8.010 | 111,976 | -0.06(-0.76%) |
Jul 07, 2004 | 8.187 | 8.448 | 7.972 | 8.072 | 155,205 | -0.22(-2.60%) |
Jul 06, 2004 | 8.671 | 8.671 | 8.241 | 8.287 | 137,627 | -0.31(-3.66%) |
Jul 02, 2004 | 8.087 | 8.640 | 7.849 | 8.602 | 533,452 | +0.62(+7.80%) |
Jul 01, 2004 | 7.972 | 8.233 | 7.957 | 7.980 | 250,255 | -0.01(-0.10%) |
Jun 30, 2004 | 8.126 | 8.410 | 7.987 | 7.987 | 716,522 | -0.08(-0.95%) |
Jun 29, 2004 | 7.864 | 8.106 | 7.772 | 8.064 | 527,723 | +0.22(+2.74%) |
Jun 28, 2004 | 8.256 | 8.256 | 7.818 | 7.849 | 250,645 | -0.10(-1.26%) |
Jun 25, 2004 | 7.911 | 8.118 | 7.841 | 7.949 | 206,766 | -0.11(-1.33%) |
Jun 24, 2004 | 8.748 | 8.786 | 7.864 | 8.056 | 328,118 | -0.53(-6.17%) |
Jun 23, 2004 | 8.686 | 8.817 | 8.164 | 8.586 | 181,376 | -0.06(-0.71%) |
Jun 22, 2004 | 8.310 | 8.763 | 8.149 | 8.648 | 111,716 | +0.31(+3.68%) |
Jun 21, 2004 | 8.394 | 8.625 | 8.133 | 8.341 | 117,705 | -0.40(-4.57%) |
Jun 18, 2004 | 8.287 | 8.740 | 8.279 | 8.740 | 172,522 | +0.14(+1.61%) |
Jun 17, 2004 | 8.448 | 8.602 | 8.371 | 8.602 | 243,614 | +0.10(+1.17%) |
Jun 16, 2004 | 8.571 | 8.579 | 8.279 | 8.502 | 88,800 | +0.07(+0.82%) |
Jun 15, 2004 | 7.603 | 8.471 | 7.603 | 8.433 | 135,413 | +0.66(+8.50%) |
Jun 14, 2004 | 8.279 | 8.279 | 7.557 | 7.772 | 422,257 | -0.38(-4.62%) |
Jun 10, 2004 | 8.195 | 8.241 | 7.903 | 8.149 | 114,581 | +0.08(+1.05%) |
Jun 09, 2004 | 8.064 | 8.333 | 7.880 | 8.064 | 102,732 | -0.20(-2.42%) |
Jun 08, 2004 | 7.688 | 8.295 | 7.688 | 8.264 | 108,591 | +0.30(+3.76%) |
Jun 07, 2004 | 8.041 | 8.064 | 7.565 | 7.964 | 75,128 | +0.18(+2.37%) |
Jun 04, 2004 | 7.527 | 7.972 | 7.527 | 7.780 | 94,919 | +0.10(+1.30%) |
Jun 03, 2004 | 7.872 | 7.934 | 7.550 | 7.680 | 85,414 | +0.04(+0.50%) |
Jun 02, 2004 | 8.179 | 8.179 | 7.611 | 7.642 | 123,955 | -0.41(-5.06%) |