Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 8.188 | 8.188 | 8.041 | 8.147 | 1,586 | +0.11(+1.43%) |
Aug 30, 2004 | 8.196 | 8.196 | 8.033 | 8.033 | 2,440 | +0.00(+0.00%) |
Aug 27, 2004 | 8.041 | 8.041 | 8.033 | 8.033 | 244 | -0.39(-4.67%) |
Aug 26, 2004 | 8.033 | 8.426 | 7.942 | 8.426 | 2,440 | -0.02(-0.19%) |
Aug 25, 2004 | 8.188 | 8.533 | 8.033 | 8.442 | 5,124 | +0.24(+2.90%) |
Aug 24, 2004 | 8.303 | 8.516 | 8.033 | 8.205 | 8,906 | +0.14(+1.73%) |
Aug 23, 2004 | 8.205 | 8.393 | 8.033 | 8.065 | 2,379 | -0.26(-3.15%) |
Aug 20, 2004 | 8.328 | 8.328 | 8.328 | 8.328 | 0 | +0.00(+0.00%) |
Aug 19, 2004 | 8.278 | 8.377 | 8.278 | 8.328 | 2,318 | +0.08(+0.99%) |
Aug 18, 2004 | 8.246 | 8.246 | 8.246 | 8.246 | 0 | +0.00(+0.00%) |
Aug 17, 2004 | 8.246 | 8.246 | 8.246 | 8.246 | 122 | -0.04(-0.49%) |
Aug 16, 2004 | 8.319 | 8.319 | 8.000 | 8.287 | 7,808 | -0.03(-0.39%) |
Aug 13, 2004 | 8.074 | 8.393 | 8.074 | 8.319 | 6,100 | +0.00(+0.00%) |
Aug 12, 2004 | 8.205 | 8.319 | 7.795 | 8.319 | 3,782 | +0.00(+0.00%) |
Aug 11, 2004 | 8.205 | 8.319 | 8.205 | 8.319 | 2,928 | +0.01(+0.10%) |
Aug 10, 2004 | 8.205 | 8.311 | 8.082 | 8.311 | 3,416 | +0.11(+1.40%) |
Aug 09, 2004 | 8.205 | 8.205 | 7.951 | 8.196 | 3,233 | +0.19(+2.35%) |
Aug 06, 2004 | 8.205 | 8.205 | 7.582 | 8.008 | 20,008 | -0.20(-2.40%) |
Aug 05, 2004 | 8.196 | 8.336 | 8.196 | 8.205 | 16,348 | -0.12(-1.48%) |
Aug 04, 2004 | 8.196 | 8.328 | 8.196 | 8.328 | 5,734 | -0.08(-0.97%) |
Aug 03, 2004 | 8.410 | 8.410 | 8.410 | 8.410 | 732 | +0.06(+0.69%) |
Aug 02, 2004 | 8.155 | 8.352 | 8.114 | 8.352 | 10,248 | +0.03(+0.39%) |
Jul 30, 2004 | 8.213 | 8.319 | 7.869 | 8.319 | 14,030 | +0.11(+1.39%) |
Jul 29, 2004 | 8.508 | 8.508 | 8.205 | 8.205 | 610 | +0.01(+0.11%) |
Jul 28, 2004 | 8.672 | 8.680 | 8.196 | 8.196 | 7,076 | -0.18(-2.15%) |
Jul 27, 2004 | 8.688 | 8.688 | 8.360 | 8.377 | 8,662 | -0.19(-2.20%) |
Jul 26, 2004 | 8.533 | 8.565 | 8.533 | 8.565 | 1,098 | -0.12(-1.42%) |
Jul 23, 2004 | 8.483 | 8.688 | 8.483 | 8.688 | 4,026 | +0.00(+0.00%) |
Jul 22, 2004 | 8.688 | 8.688 | 8.688 | 8.688 | 244 | +0.13(+1.53%) |
Jul 21, 2004 | 8.680 | 8.721 | 8.557 | 8.557 | 6,710 | +0.03(+0.38%) |
Jul 20, 2004 | 8.533 | 8.680 | 8.336 | 8.524 | 7,076 | +0.00(+0.00%) |
Jul 19, 2004 | 8.328 | 8.524 | 8.188 | 8.524 | 6,222 | +0.25(+2.97%) |
Jul 16, 2004 | 8.196 | 8.278 | 8.074 | 8.278 | 1,830 | +0.02(+0.20%) |
Jul 15, 2004 | 8.262 | 8.442 | 8.262 | 8.262 | 1,830 | -0.25(-2.97%) |
Jul 14, 2004 | 8.205 | 8.515 | 8.205 | 8.515 | 610 | -0.01(-0.11%) |
Jul 13, 2004 | 8.606 | 8.606 | 8.196 | 8.524 | 7,076 | -0.16(-1.89%) |
Jul 12, 2004 | 8.688 | 8.688 | 8.688 | 8.688 | 0 | +0.00(+0.00%) |
Jul 09, 2004 | 8.237 | 8.688 | 8.237 | 8.688 | 7,808 | +0.30(+3.52%) |
Jul 08, 2004 | 8.508 | 8.787 | 8.393 | 8.393 | 7,320 | -0.24(-2.75%) |
Jul 07, 2004 | 8.451 | 8.811 | 8.451 | 8.631 | 16,104 | +0.19(+2.23%) |
Jul 06, 2004 | 8.442 | 8.606 | 8.442 | 8.442 | 3,416 | +0.07(+0.88%) |
Jul 02, 2004 | 8.606 | 8.606 | 8.246 | 8.369 | 2,684 | +0.16(+2.00%) |
Jul 01, 2004 | 8.705 | 8.705 | 8.196 | 8.205 | 7,076 | -0.16(-1.86%) |
Jun 30, 2004 | 8.516 | 8.516 | 8.360 | 8.360 | 2,928 | -0.12(-1.44%) |
Jun 29, 2004 | 8.557 | 8.655 | 8.196 | 8.483 | 10,004 | +0.02(+0.18%) |
Jun 28, 2004 | 7.869 | 8.606 | 7.869 | 8.467 | 10,736 | +0.68(+8.74%) |
Jun 25, 2004 | 7.516 | 7.819 | 7.516 | 7.787 | 1,952 | -0.04(-0.52%) |
Jun 24, 2004 | 7.828 | 7.828 | 7.828 | 7.828 | 0 | +0.00(+0.00%) |
Jun 23, 2004 | 7.828 | 7.828 | 7.828 | 7.828 | 488 | +0.00(+0.00%) |
Jun 22, 2004 | 7.664 | 7.828 | 7.655 | 7.828 | 4,026 | +0.31(+4.14%) |
Jun 21, 2004 | 7.606 | 7.606 | 7.516 | 7.516 | 5,612 | -0.11(-1.40%) |
Jun 18, 2004 | 7.721 | 7.721 | 7.517 | 7.623 | 6,344 | +0.01(+0.12%) |
Jun 17, 2004 | 7.721 | 7.721 | 7.614 | 7.614 | 732 | -0.04(-0.55%) |
Jun 16, 2004 | 7.591 | 7.721 | 7.549 | 7.655 | 1,098 | +0.07(+0.86%) |
Jun 15, 2004 | 7.590 | 7.590 | 7.590 | 7.590 | 1,220 | +0.00(+0.00%) |
Jun 14, 2004 | 7.737 | 7.737 | 7.590 | 7.590 | 1,342 | -0.19(-2.42%) |
Jun 10, 2004 | 7.582 | 7.778 | 7.582 | 7.778 | 2,440 | +0.09(+1.17%) |
Jun 09, 2004 | 7.778 | 7.778 | 7.688 | 7.688 | 488 | -0.01(-0.11%) |
Jun 08, 2004 | 7.582 | 7.893 | 7.582 | 7.696 | 9,516 | +0.08(+1.08%) |
Jun 07, 2004 | 7.623 | 7.623 | 7.615 | 7.615 | 4,880 | +0.06(+0.76%) |
Jun 04, 2004 | 7.746 | 7.746 | 7.549 | 7.557 | 3,660 | -0.07(-0.86%) |
Jun 03, 2004 | 7.623 | 7.623 | 7.623 | 7.623 | 122 | +0.00(+0.00%) |
Jun 02, 2004 | 7.705 | 7.705 | 7.615 | 7.623 | 1,830 | -0.00(-0.01%) |