Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 9.867 | 9.922 | 9.844 | 9.922 | 24,573,730 | +0.06(+0.56%) |
Aug 30, 2004 | 9.806 | 9.912 | 9.796 | 9.867 | 17,742,310 | +0.02(+0.18%) |
Aug 27, 2004 | 9.819 | 9.872 | 9.789 | 9.849 | 16,350,314 | -0.01(-0.13%) |
Aug 26, 2004 | 9.872 | 9.882 | 9.789 | 9.862 | 17,122,854 | -0.04(-0.41%) |
Aug 25, 2004 | 9.864 | 9.933 | 9.746 | 9.902 | 24,407,592 | -0.03(-0.31%) |
Aug 24, 2004 | 10.04 | 10.04 | 9.839 | 9.933 | 22,247,408 | -0.04(-0.43%) |
Aug 23, 2004 | 10.04 | 10.05 | 9.925 | 9.976 | 18,599,500 | -0.04(-0.35%) |
Aug 20, 2004 | 9.948 | 10.05 | 9.930 | 10.01 | 22,882,290 | +0.09(+0.89%) |
Aug 19, 2004 | 9.892 | 9.983 | 9.872 | 9.922 | 21,124,000 | +0.03(+0.31%) |
Aug 18, 2004 | 9.809 | 9.897 | 9.778 | 9.892 | 20,100,276 | +0.05(+0.54%) |
Aug 17, 2004 | 9.900 | 9.933 | 9.771 | 9.839 | 19,329,714 | -0.06(-0.61%) |
Aug 16, 2004 | 9.852 | 9.955 | 9.799 | 9.900 | 22,766,390 | +0.02(+0.23%) |
Aug 13, 2004 | 9.907 | 9.907 | 9.806 | 9.877 | 17,241,128 | +0.02(+0.18%) |
Aug 12, 2004 | 9.935 | 9.986 | 9.811 | 9.859 | 25,334,402 | -0.10(-1.02%) |
Aug 11, 2004 | 9.844 | 10.03 | 9.824 | 9.960 | 33,109,642 | +0.08(+0.79%) |
Aug 10, 2004 | 9.703 | 9.910 | 9.697 | 9.882 | 27,667,844 | +0.19(+1.96%) |
Aug 09, 2004 | 9.720 | 9.814 | 9.655 | 9.692 | 20,442,836 | -0.00(-0.03%) |
Aug 06, 2004 | 9.708 | 9.831 | 9.657 | 9.695 | 24,072,548 | -0.07(-0.75%) |
Aug 05, 2004 | 9.801 | 9.862 | 9.743 | 9.768 | 29,566,956 | -0.13(-1.35%) |
Aug 04, 2004 | 9.869 | 9.968 | 9.796 | 9.902 | 29,176,136 | +0.03(+0.33%) |
Aug 03, 2004 | 9.834 | 10.06 | 9.816 | 9.869 | 49,873,320 | +0.09(+0.88%) |
Aug 02, 2004 | 9.771 | 9.834 | 9.657 | 9.783 | 29,445,516 | +0.04(+0.42%) |
Jul 30, 2004 | 9.826 | 9.826 | 9.647 | 9.743 | 25,610,902 | -0.08(-0.85%) |
Jul 29, 2004 | 9.839 | 9.859 | 9.786 | 9.826 | 43,965,548 | +0.04(+0.44%) |
Jul 28, 2004 | 9.576 | 9.809 | 9.574 | 9.783 | 59,396,964 | +0.21(+2.22%) |
Jul 27, 2004 | 9.480 | 9.867 | 9.447 | 9.571 | 92,449,640 | +0.34(+3.73%) |
Jul 26, 2004 | 9.025 | 9.290 | 9.017 | 9.227 | 46,770,108 | +0.30(+3.34%) |
Jul 23, 2004 | 8.906 | 9.164 | 8.873 | 8.929 | 45,678,348 | +0.18(+2.05%) |
Jul 22, 2004 | 8.646 | 8.861 | 8.638 | 8.749 | 31,159,108 | +0.12(+1.41%) |
Jul 21, 2004 | 8.798 | 8.810 | 8.628 | 8.628 | 21,868,456 | -0.15(-1.73%) |
Jul 20, 2004 | 8.696 | 8.780 | 8.671 | 8.780 | 28,101,780 | +0.06(+0.73%) |
Jul 19, 2004 | 8.808 | 8.808 | 8.694 | 8.717 | 20,606,996 | -0.03(-0.35%) |
Jul 16, 2004 | 8.886 | 8.886 | 8.699 | 8.747 | 24,316,216 | -0.05(-0.60%) |
Jul 15, 2004 | 8.873 | 8.914 | 8.800 | 8.800 | 16,554,030 | -0.09(-1.00%) |
Jul 14, 2004 | 8.863 | 8.974 | 8.853 | 8.889 | 20,909,208 | -0.06(-0.68%) |
Jul 13, 2004 | 8.987 | 8.995 | 8.856 | 8.949 | 21,050,822 | -0.09(-0.98%) |
Jul 12, 2004 | 9.000 | 9.086 | 8.952 | 9.038 | 17,456,316 | +0.08(+0.87%) |
Jul 09, 2004 | 8.982 | 8.982 | 8.911 | 8.959 | 18,254,962 | -0.01(-0.11%) |
Jul 08, 2004 | 9.121 | 9.146 | 8.937 | 8.969 | 22,538,148 | -0.15(-1.64%) |
Jul 07, 2004 | 9.063 | 9.139 | 9.038 | 9.119 | 22,822,164 | +0.00(+0.03%) |
Jul 06, 2004 | 9.111 | 9.149 | 9.058 | 9.116 | 18,327,352 | -0.00(-0.03%) |
Jul 02, 2004 | 9.177 | 9.177 | 9.043 | 9.119 | 13,849,943 | +0.01(+0.06%) |
Jul 01, 2004 | 9.227 | 9.253 | 9.050 | 9.114 | 26,925,764 | -0.04(-0.39%) |
Jun 30, 2004 | 9.159 | 9.225 | 9.078 | 9.149 | 26,953,848 | +0.04(+0.42%) |
Jun 29, 2004 | 9.121 | 9.144 | 9.093 | 9.111 | 21,468,142 | +0.02(+0.22%) |
Jun 28, 2004 | 9.063 | 9.179 | 9.012 | 9.091 | 26,882,250 | +0.05(+0.53%) |
Jun 25, 2004 | 8.987 | 9.101 | 8.972 | 9.043 | 33,348,960 | +0.06(+0.70%) |
Jun 24, 2004 | 8.974 | 8.985 | 8.899 | 8.980 | 29,006,044 | +0.02(+0.20%) |
Jun 23, 2004 | 8.944 | 9.017 | 8.932 | 8.962 | 22,608,164 | +0.02(+0.23%) |
Jun 22, 2004 | 9.000 | 9.028 | 8.858 | 8.942 | 22,924,616 | -0.09(-1.01%) |
Jun 21, 2004 | 9.098 | 9.098 | 8.962 | 9.033 | 24,134,256 | -0.11(-1.22%) |
Jun 18, 2004 | 9.043 | 9.159 | 9.023 | 9.144 | 28,321,320 | +0.07(+0.81%) |
Jun 17, 2004 | 8.962 | 9.078 | 8.949 | 9.071 | 19,900,912 | +0.04(+0.39%) |
Jun 16, 2004 | 9.083 | 9.108 | 9.020 | 9.035 | 20,972,104 | -0.05(-0.56%) |
Jun 15, 2004 | 9.164 | 9.210 | 9.012 | 9.086 | 27,885,802 | -0.02(-0.19%) |
Jun 14, 2004 | 9.167 | 9.202 | 9.081 | 9.103 | 24,710,596 | -0.06(-0.69%) |
Jun 10, 2004 | 9.101 | 9.222 | 9.081 | 9.167 | 32,527,370 | +0.10(+1.12%) |
Jun 09, 2004 | 8.937 | 9.308 | 8.886 | 9.066 | 52,649,404 | +0.08(+0.87%) |
Jun 08, 2004 | 8.889 | 9.005 | 8.848 | 8.987 | 22,839,570 | +0.03(+0.31%) |
Jun 07, 2004 | 8.873 | 8.969 | 8.848 | 8.959 | 18,711,050 | +0.12(+1.37%) |
Jun 04, 2004 | 8.838 | 8.919 | 8.818 | 8.838 | 19,845,532 | +0.01(+0.09%) |
Jun 03, 2004 | 8.823 | 8.962 | 8.805 | 8.830 | 23,087,588 | -0.06(-0.71%) |
Jun 02, 2004 | 8.820 | 8.911 | 8.785 | 8.894 | 27,736,672 | +0.08(+0.89%) |