Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 9.842 | 9.842 | 9.310 | 9.625 | 202,294 | -0.11(-1.11%) |
Aug 30, 2004 | 10.02 | 10.16 | 9.724 | 9.734 | 170,860 | -0.36(-3.61%) |
Aug 27, 2004 | 9.724 | 10.20 | 9.724 | 10.10 | 183,028 | +0.27(+2.71%) |
Aug 26, 2004 | 9.793 | 9.852 | 9.655 | 9.832 | 257,761 | -0.02(-0.20%) |
Aug 25, 2004 | 9.665 | 10.03 | 9.605 | 9.852 | 314,038 | +0.14(+1.42%) |
Aug 24, 2004 | 10.14 | 10.14 | 9.615 | 9.714 | 183,839 | -0.23(-2.28%) |
Aug 23, 2004 | 9.921 | 10.18 | 9.783 | 9.941 | 210,406 | +0.21(+2.13%) |
Aug 20, 2004 | 9.665 | 9.872 | 9.539 | 9.734 | 239,711 | +0.10(+1.02%) |
Aug 19, 2004 | 9.891 | 9.891 | 9.467 | 9.635 | 597,454 | -0.26(-2.59%) |
Aug 18, 2004 | 9.349 | 9.990 | 9.349 | 9.891 | 328,640 | +0.27(+2.77%) |
Aug 17, 2004 | 9.172 | 9.783 | 9.014 | 9.625 | 402,155 | +0.64(+7.14%) |
Aug 16, 2004 | 8.876 | 9.162 | 8.797 | 8.984 | 151,898 | +0.17(+1.90%) |
Aug 13, 2004 | 8.876 | 8.876 | 8.649 | 8.816 | 152,304 | +0.07(+0.79%) |
Aug 12, 2004 | 9.053 | 9.053 | 8.718 | 8.747 | 261,005 | -0.29(-3.17%) |
Aug 11, 2004 | 9.172 | 9.191 | 8.836 | 9.033 | 330,262 | -0.38(-4.08%) |
Aug 10, 2004 | 9.319 | 9.497 | 9.201 | 9.418 | 189,822 | +0.15(+1.60%) |
Aug 09, 2004 | 9.241 | 9.438 | 9.152 | 9.270 | 208,277 | +0.13(+1.40%) |
Aug 06, 2004 | 9.260 | 9.566 | 9.083 | 9.142 | 311,097 | -0.37(-3.94%) |
Aug 05, 2004 | 9.684 | 9.813 | 9.438 | 9.517 | 240,015 | -0.25(-2.53%) |
Aug 04, 2004 | 9.438 | 10.000 | 9.418 | 9.763 | 267,089 | +0.31(+3.23%) |
Aug 03, 2004 | 9.862 | 9.862 | 9.448 | 9.458 | 547,159 | -0.28(-2.84%) |
Aug 02, 2004 | 9.832 | 9.980 | 9.300 | 9.734 | 468,472 | +0.01(+0.10%) |
Jul 30, 2004 | 9.674 | 9.872 | 9.418 | 9.724 | 310,083 | -0.02(-0.20%) |
Jul 29, 2004 | 9.319 | 9.783 | 9.211 | 9.744 | 350,441 | +0.62(+6.81%) |
Jul 28, 2004 | 9.083 | 9.418 | 8.895 | 9.122 | 611,954 | -0.10(-1.07%) |
Jul 27, 2004 | 8.738 | 9.339 | 8.738 | 9.221 | 583,967 | +0.39(+4.47%) |
Jul 26, 2004 | 8.777 | 9.004 | 8.619 | 8.826 | 853,896 | +0.17(+1.94%) |
Jul 23, 2004 | 8.876 | 8.974 | 8.432 | 8.659 | 759,796 | -0.18(-2.01%) |
Jul 22, 2004 | 8.481 | 8.974 | 7.801 | 8.836 | 2,705,882 | -2.12(-19.35%) |
Jul 21, 2004 | 12.56 | 13.03 | 10.96 | 10.96 | 1,097,157 | -1.67(-13.20%) |
Jul 20, 2004 | 12.16 | 12.67 | 12.15 | 12.62 | 351,759 | +0.38(+3.14%) |
Jul 19, 2004 | 12.25 | 12.38 | 11.91 | 12.24 | 465,125 | +0.08(+0.65%) |
Jul 16, 2004 | 12.54 | 12.73 | 12.13 | 12.16 | 318,398 | -0.35(-2.76%) |
Jul 15, 2004 | 12.55 | 12.69 | 12.35 | 12.50 | 279,258 | +0.26(+2.09%) |
Jul 14, 2004 | 12.00 | 12.50 | 11.96 | 12.25 | 386,337 | -0.22(-1.74%) |
Jul 13, 2004 | 12.74 | 13.10 | 12.45 | 12.47 | 453,464 | -0.35(-2.77%) |
Jul 12, 2004 | 13.26 | 13.71 | 12.26 | 12.82 | 888,271 | -0.98(-7.08%) |
Jul 09, 2004 | 13.81 | 14.07 | 13.58 | 13.80 | 205,438 | +0.21(+1.52%) |
Jul 08, 2004 | 13.81 | 13.84 | 13.46 | 13.59 | 317,181 | -0.18(-1.29%) |
Jul 07, 2004 | 13.76 | 14.37 | 13.75 | 13.77 | 429,128 | -0.08(-0.57%) |
Jul 06, 2004 | 14.84 | 14.86 | 13.71 | 13.85 | 431,562 | -1.07(-7.14%) |
Jul 02, 2004 | 15.29 | 15.29 | 14.76 | 14.91 | 431,866 | -0.20(-1.31%) |
Jul 01, 2004 | 15.35 | 15.50 | 14.97 | 15.11 | 451,031 | -0.39(-2.54%) |
Jun 30, 2004 | 15.14 | 15.55 | 15.01 | 15.50 | 394,246 | +0.41(+2.75%) |
Jun 29, 2004 | 14.60 | 15.09 | 14.60 | 15.09 | 244,376 | +0.40(+2.75%) |
Jun 28, 2004 | 14.87 | 14.95 | 14.60 | 14.68 | 208,480 | -0.09(-0.60%) |
Jun 25, 2004 | 14.27 | 14.83 | 14.22 | 14.77 | 442,412 | +0.46(+3.24%) |
Jun 24, 2004 | 14.57 | 15.04 | 14.31 | 14.31 | 364,333 | -0.15(-1.02%) |
Jun 23, 2004 | 14.05 | 14.54 | 14.02 | 14.46 | 285,443 | +0.36(+2.59%) |
Jun 22, 2004 | 13.82 | 14.17 | 13.75 | 14.09 | 384,106 | +0.29(+2.07%) |
Jun 21, 2004 | 13.98 | 14.31 | 13.81 | 13.81 | 125,939 | -0.17(-1.20%) |
Jun 18, 2004 | 13.93 | 14.40 | 13.82 | 13.97 | 277,331 | -0.15(-1.05%) |
Jun 17, 2004 | 14.46 | 14.46 | 13.91 | 14.12 | 262,932 | -0.32(-2.19%) |
Jun 16, 2004 | 14.53 | 14.70 | 14.34 | 14.44 | 217,910 | -0.17(-1.15%) |
Jun 15, 2004 | 14.57 | 14.79 | 14.40 | 14.61 | 217,403 | +0.14(+0.95%) |
Jun 14, 2004 | 14.82 | 15.04 | 14.24 | 14.47 | 404,893 | -0.61(-4.06%) |
Jun 10, 2004 | 15.46 | 15.76 | 15.00 | 15.08 | 363,015 | -0.36(-2.36%) |
Jun 09, 2004 | 15.55 | 15.76 | 15.36 | 15.44 | 386,641 | -0.16(-1.01%) |
Jun 08, 2004 | 15.65 | 15.85 | 15.29 | 15.60 | 283,212 | +0.11(+0.70%) |
Jun 07, 2004 | 15.38 | 15.64 | 15.23 | 15.49 | 208,784 | +0.46(+3.08%) |
Jun 04, 2004 | 14.89 | 15.29 | 14.69 | 15.03 | 390,393 | +0.72(+5.03%) |
Jun 03, 2004 | 14.90 | 14.90 | 14.30 | 14.31 | 306,940 | -0.43(-2.94%) |
Jun 02, 2004 | 15.00 | 15.14 | 14.58 | 14.74 | 296,698 | -0.42(-2.80%) |