Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 8.826 | 8.999 | 8.736 | 8.963 | 102,027 | +0.16(+1.84%) |
Aug 30, 2004 | 8.602 | 8.801 | 8.530 | 8.801 | 109,790 | +0.16(+1.88%) |
Aug 27, 2004 | 8.563 | 8.638 | 8.545 | 8.638 | 71,807 | +0.02(+0.25%) |
Aug 26, 2004 | 8.628 | 8.628 | 8.530 | 8.617 | 41,032 | -0.01(-0.13%) |
Aug 25, 2004 | 8.631 | 8.631 | 8.530 | 8.628 | 81,511 | -0.00(-0.04%) |
Aug 24, 2004 | 8.530 | 8.635 | 8.512 | 8.631 | 54,063 | +0.16(+1.83%) |
Aug 23, 2004 | 8.624 | 8.631 | 8.469 | 8.476 | 121,989 | -0.15(-1.71%) |
Aug 20, 2004 | 8.224 | 8.624 | 8.224 | 8.624 | 95,096 | +0.40(+4.87%) |
Aug 19, 2004 | 8.332 | 8.332 | 8.115 | 8.224 | 62,658 | -0.07(-0.87%) |
Aug 18, 2004 | 8.224 | 8.332 | 8.133 | 8.296 | 55,449 | +0.05(+0.57%) |
Aug 17, 2004 | 8.231 | 8.256 | 8.119 | 8.249 | 65,707 | -0.01(-0.13%) |
Aug 16, 2004 | 8.170 | 8.260 | 8.094 | 8.260 | 76,520 | +0.13(+1.55%) |
Aug 13, 2004 | 8.051 | 8.234 | 8.043 | 8.133 | 68,757 | +0.12(+1.49%) |
Aug 12, 2004 | 8.224 | 8.231 | 8.014 | 8.014 | 61,826 | -0.22(-2.67%) |
Aug 11, 2004 | 7.989 | 8.256 | 7.939 | 8.234 | 86,501 | +0.23(+2.84%) |
Aug 10, 2004 | 7.971 | 8.079 | 7.953 | 8.007 | 62,380 | +0.04(+0.45%) |
Aug 09, 2004 | 7.935 | 8.036 | 7.899 | 7.971 | 82,065 | +0.04(+0.45%) |
Aug 06, 2004 | 7.978 | 8.040 | 7.899 | 7.935 | 91,492 | -0.04(-0.50%) |
Aug 05, 2004 | 8.447 | 8.447 | 7.975 | 7.975 | 133,911 | -0.59(-6.91%) |
Aug 04, 2004 | 8.350 | 8.566 | 8.314 | 8.566 | 75,688 | +0.18(+2.11%) |
Aug 03, 2004 | 8.350 | 8.501 | 8.310 | 8.390 | 62,103 | -0.02(-0.26%) |
Aug 02, 2004 | 8.368 | 8.454 | 8.274 | 8.411 | 62,658 | +0.10(+1.17%) |
Jul 30, 2004 | 8.296 | 8.400 | 8.260 | 8.314 | 238,988 | +0.02(+0.22%) |
Jul 29, 2004 | 8.242 | 8.332 | 8.115 | 8.296 | 87,610 | +0.11(+1.32%) |
Jul 28, 2004 | 8.242 | 8.242 | 8.040 | 8.188 | 80,679 | -0.02(-0.26%) |
Jul 27, 2004 | 7.953 | 8.224 | 7.899 | 8.209 | 86,778 | +0.31(+3.93%) |
Jul 26, 2004 | 7.953 | 8.014 | 7.899 | 7.899 | 87,887 | -0.01(-0.09%) |
Jul 23, 2004 | 8.043 | 8.079 | 7.899 | 7.906 | 90,383 | -0.09(-1.13%) |
Jul 22, 2004 | 8.069 | 8.166 | 7.931 | 7.996 | 169,676 | -0.16(-1.99%) |
Jul 21, 2004 | 8.206 | 8.296 | 8.115 | 8.159 | 144,723 | -0.05(-0.62%) |
Jul 20, 2004 | 8.170 | 8.242 | 8.007 | 8.209 | 95,373 | +0.09(+1.16%) |
Jul 19, 2004 | 7.953 | 8.152 | 7.903 | 8.115 | 82,065 | +0.16(+2.04%) |
Jul 16, 2004 | 8.072 | 8.115 | 7.935 | 7.953 | 62,658 | -0.09(-1.12%) |
Jul 15, 2004 | 8.097 | 8.137 | 8.025 | 8.043 | 36,319 | -0.03(-0.36%) |
Jul 14, 2004 | 8.123 | 8.224 | 8.072 | 8.072 | 66,539 | -0.04(-0.53%) |
Jul 13, 2004 | 7.971 | 8.115 | 7.924 | 8.115 | 87,887 | +0.11(+1.35%) |
Jul 12, 2004 | 7.957 | 8.242 | 7.899 | 8.007 | 98,977 | +0.05(+0.68%) |
Jul 09, 2004 | 8.079 | 8.079 | 7.935 | 7.953 | 48,518 | -0.08(-0.94%) |
Jul 08, 2004 | 8.051 | 8.170 | 7.960 | 8.029 | 127,811 | -0.02(-0.22%) |
Jul 07, 2004 | 8.123 | 8.206 | 8.025 | 8.047 | 78,738 | -0.08(-0.98%) |
Jul 06, 2004 | 8.242 | 8.242 | 8.043 | 8.126 | 82,897 | -0.12(-1.40%) |
Jul 02, 2004 | 8.188 | 8.314 | 8.166 | 8.242 | 46,577 | +0.10(+1.20%) |
Jul 01, 2004 | 8.332 | 8.400 | 8.025 | 8.144 | 89,551 | -0.24(-2.84%) |
Jun 30, 2004 | 8.314 | 8.469 | 8.314 | 8.382 | 101,473 | +0.01(+0.17%) |
Jun 29, 2004 | 8.274 | 8.404 | 8.234 | 8.368 | 187,974 | +0.13(+1.53%) |
Jun 28, 2004 | 8.206 | 8.332 | 8.180 | 8.242 | 141,951 | +0.05(+0.66%) |
Jun 25, 2004 | 8.043 | 8.188 | 7.950 | 8.188 | 247,028 | +0.18(+2.25%) |
Jun 24, 2004 | 8.094 | 8.184 | 8.007 | 8.007 | 85,115 | -0.04(-0.49%) |
Jun 23, 2004 | 7.971 | 8.087 | 7.931 | 8.047 | 135,851 | +0.01(+0.09%) |
Jun 22, 2004 | 7.935 | 8.097 | 7.874 | 8.040 | 158,586 | +0.07(+0.86%) |
Jun 21, 2004 | 7.996 | 8.022 | 7.935 | 7.971 | 109,236 | -0.04(-0.50%) |
Jun 18, 2004 | 8.079 | 8.133 | 8.007 | 8.011 | 128,643 | -0.04(-0.49%) |
Jun 17, 2004 | 7.917 | 8.166 | 7.899 | 8.051 | 111,731 | +0.08(+1.00%) |
Jun 16, 2004 | 7.971 | 8.083 | 7.773 | 7.971 | 144,169 | -0.02(-0.23%) |
Jun 15, 2004 | 8.079 | 8.079 | 7.975 | 7.989 | 242,038 | -0.04(-0.45%) |
Jun 14, 2004 | 8.115 | 8.141 | 8.025 | 8.025 | 153,595 | -0.08(-0.98%) |
Jun 10, 2004 | 8.043 | 8.152 | 8.025 | 8.105 | 204,886 | +0.07(+0.90%) |
Jun 09, 2004 | 8.152 | 8.213 | 8.029 | 8.033 | 81,511 | -0.17(-2.02%) |
Jun 08, 2004 | 8.097 | 8.242 | 8.097 | 8.198 | 70,143 | +0.05(+0.58%) |
Jun 07, 2004 | 8.108 | 8.206 | 8.061 | 8.152 | 180,766 | +0.04(+0.53%) |
Jun 04, 2004 | 8.043 | 8.202 | 8.036 | 8.108 | 121,434 | +0.02(+0.22%) |
Jun 03, 2004 | 8.368 | 8.404 | 8.090 | 8.090 | 103,691 | -0.31(-3.73%) |
Jun 02, 2004 | 8.476 | 8.505 | 8.368 | 8.404 | 57,944 | -0.01(-0.17%) |