Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 8.264 | 8.402 | 8.264 | 8.400 | 8,219,344 | +0.14(+1.71%) |
Aug 30, 2004 | 8.301 | 8.355 | 8.227 | 8.259 | 9,521,006 | -0.02(-0.20%) |
Aug 27, 2004 | 8.259 | 8.320 | 8.213 | 8.276 | 8,178,140 | +0.07(+0.87%) |
Aug 26, 2004 | 8.132 | 8.223 | 8.044 | 8.205 | 14,761,325 | +0.07(+0.89%) |
Aug 25, 2004 | 8.148 | 8.227 | 8.114 | 8.132 | 14,296,129 | -0.03(-0.40%) |
Aug 24, 2004 | 8.293 | 8.293 | 8.120 | 8.165 | 14,509,676 | -0.13(-1.54%) |
Aug 23, 2004 | 8.351 | 8.429 | 8.285 | 8.293 | 8,123,203 | -0.08(-0.92%) |
Aug 20, 2004 | 8.380 | 8.469 | 8.343 | 8.369 | 11,664,007 | +0.02(+0.27%) |
Aug 19, 2004 | 8.261 | 8.367 | 8.244 | 8.347 | 14,591,639 | +0.09(+1.11%) |
Aug 18, 2004 | 8.267 | 8.317 | 8.197 | 8.255 | 13,444,156 | +0.09(+1.06%) |
Aug 17, 2004 | 8.380 | 8.381 | 8.152 | 8.168 | 14,556,639 | -0.21(-2.53%) |
Aug 16, 2004 | 8.312 | 8.391 | 8.268 | 8.381 | 8,441,309 | +0.09(+1.08%) |
Aug 13, 2004 | 8.196 | 8.351 | 8.196 | 8.292 | 9,059,797 | +0.10(+1.24%) |
Aug 12, 2004 | 8.267 | 8.323 | 8.190 | 8.190 | 9,949,429 | -0.08(-0.93%) |
Aug 11, 2004 | 8.376 | 8.387 | 8.182 | 8.267 | 16,380,206 | -0.11(-1.31%) |
Aug 10, 2004 | 8.515 | 8.515 | 8.346 | 8.376 | 13,520,360 | -0.10(-1.16%) |
Aug 09, 2004 | 8.347 | 8.536 | 8.347 | 8.474 | 10,466,904 | +0.13(+1.58%) |
Aug 06, 2004 | 8.543 | 8.570 | 8.314 | 8.342 | 13,412,700 | -0.22(-2.61%) |
Aug 05, 2004 | 8.690 | 8.709 | 8.539 | 8.566 | 12,846,934 | -0.09(-1.04%) |
Aug 04, 2004 | 8.899 | 8.905 | 8.640 | 8.656 | 12,974,973 | -0.26(-2.95%) |
Aug 03, 2004 | 8.936 | 9.021 | 8.919 | 8.919 | 10,172,723 | +0.01(+0.15%) |
Aug 02, 2004 | 8.890 | 8.937 | 8.817 | 8.905 | 7,134,330 | +0.02(+0.18%) |
Jul 30, 2004 | 8.842 | 8.907 | 8.829 | 8.890 | 8,567,576 | +0.08(+0.86%) |
Jul 29, 2004 | 8.679 | 8.821 | 8.668 | 8.814 | 8,137,824 | +0.16(+1.88%) |
Jul 28, 2004 | 8.658 | 8.691 | 8.584 | 8.652 | 9,406,700 | -0.03(-0.31%) |
Jul 27, 2004 | 8.593 | 8.700 | 8.541 | 8.679 | 11,559,006 | +0.09(+1.01%) |
Jul 26, 2004 | 8.692 | 8.701 | 8.573 | 8.592 | 9,129,798 | -0.12(-1.35%) |
Jul 23, 2004 | 8.775 | 8.796 | 8.689 | 8.709 | 6,941,163 | -0.07(-0.82%) |
Jul 22, 2004 | 8.825 | 8.892 | 8.750 | 8.781 | 12,345,851 | +0.01(+0.17%) |
Jul 21, 2004 | 8.934 | 8.961 | 8.767 | 8.767 | 8,076,683 | -0.18(-2.02%) |
Jul 20, 2004 | 8.921 | 8.971 | 8.874 | 8.947 | 8,030,607 | +0.02(+0.20%) |
Jul 19, 2004 | 8.953 | 9.012 | 8.893 | 8.929 | 6,934,517 | -0.04(-0.48%) |
Jul 16, 2004 | 8.917 | 9.004 | 8.917 | 8.972 | 12,491,170 | +0.07(+0.73%) |
Jul 15, 2004 | 8.854 | 8.922 | 8.825 | 8.907 | 12,527,056 | +0.09(+1.05%) |
Jul 14, 2004 | 8.639 | 8.820 | 8.639 | 8.814 | 8,639,792 | +0.15(+1.72%) |
Jul 13, 2004 | 8.602 | 8.681 | 8.567 | 8.665 | 7,835,225 | -0.01(-0.13%) |
Jul 12, 2004 | 8.731 | 8.740 | 8.656 | 8.676 | 6,281,028 | -0.05(-0.61%) |
Jul 09, 2004 | 8.718 | 8.777 | 8.687 | 8.729 | 7,710,286 | +0.03(+0.38%) |
Jul 08, 2004 | 8.703 | 8.770 | 8.640 | 8.697 | 8,564,475 | -0.03(-0.40%) |
Jul 07, 2004 | 8.605 | 8.732 | 8.579 | 8.732 | 13,085,291 | +0.11(+1.28%) |
Jul 06, 2004 | 8.639 | 8.708 | 8.605 | 8.621 | 12,352,940 | +0.02(+0.26%) |
Jul 02, 2004 | 8.622 | 8.648 | 8.582 | 8.598 | 6,071,911 | -0.02(-0.27%) |
Jul 01, 2004 | 8.639 | 8.655 | 8.553 | 8.622 | 11,385,333 | +0.01(+0.14%) |
Jun 30, 2004 | 8.577 | 8.639 | 8.532 | 8.610 | 13,008,201 | +0.07(+0.85%) |
Jun 29, 2004 | 8.554 | 8.615 | 8.521 | 8.538 | 11,334,826 | -0.05(-0.54%) |
Jun 28, 2004 | 8.710 | 8.753 | 8.554 | 8.584 | 11,508,499 | -0.13(-1.46%) |
Jun 25, 2004 | 8.814 | 8.834 | 8.711 | 8.711 | 8,834,731 | -0.10(-1.17%) |
Jun 24, 2004 | 8.859 | 8.889 | 8.806 | 8.814 | 9,239,673 | -0.06(-0.67%) |
Jun 23, 2004 | 8.716 | 8.914 | 8.706 | 8.874 | 12,435,789 | +0.16(+1.88%) |
Jun 22, 2004 | 8.633 | 8.715 | 8.596 | 8.710 | 9,279,990 | +0.06(+0.70%) |
Jun 21, 2004 | 8.656 | 8.715 | 8.619 | 8.649 | 8,911,378 | -0.01(-0.07%) |
Jun 18, 2004 | 8.633 | 8.738 | 8.611 | 8.655 | 14,032,961 | +0.03(+0.34%) |
Jun 17, 2004 | 8.652 | 8.682 | 8.568 | 8.626 | 10,538,234 | +0.05(+0.55%) |
Jun 16, 2004 | 8.470 | 8.633 | 8.465 | 8.578 | 10,345,953 | +0.16(+1.89%) |
Jun 15, 2004 | 8.357 | 8.444 | 8.356 | 8.419 | 11,226,280 | +0.08(+1.02%) |
Jun 14, 2004 | 8.470 | 8.470 | 8.313 | 8.334 | 10,860,769 | -0.14(-1.60%) |
Jun 10, 2004 | 8.384 | 8.482 | 8.382 | 8.470 | 7,109,519 | +0.11(+1.28%) |
Jun 09, 2004 | 8.426 | 8.426 | 8.277 | 8.363 | 13,162,381 | -0.07(-0.88%) |
Jun 08, 2004 | 8.554 | 8.594 | 8.380 | 8.437 | 17,861,300 | -0.12(-1.37%) |
Jun 07, 2004 | 8.380 | 8.556 | 8.367 | 8.554 | 12,021,543 | +0.21(+2.52%) |
Jun 04, 2004 | 8.466 | 8.474 | 8.310 | 8.345 | 12,675,476 | -0.11(-1.27%) |
Jun 03, 2004 | 8.443 | 8.516 | 8.412 | 8.452 | 15,536,208 | +0.02(+0.28%) |
Jun 02, 2004 | 8.514 | 8.598 | 8.428 | 8.428 | 12,021,100 | -0.06(-0.70%) |