Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 7.950 | 7.950 | 7.757 | 7.837 | 2,544,600 | -0.08(-0.97%) |
Aug 30, 2004 | 7.993 | 8.037 | 7.867 | 7.913 | 2,367,300 | -0.09(-1.12%) |
Aug 27, 2004 | 7.966 | 8.030 | 7.847 | 8.003 | 4,361,400 | +0.07(+0.92%) |
Aug 26, 2004 | 7.963 | 8.283 | 7.787 | 7.930 | 15,842,400 | -0.39(-4.65%) |
Aug 25, 2004 | 8.190 | 8.433 | 8.140 | 8.317 | 5,060,700 | +0.11(+1.34%) |
Aug 24, 2004 | 8.327 | 8.463 | 8.187 | 8.207 | 3,981,900 | -0.04(-0.49%) |
Aug 23, 2004 | 8.167 | 8.330 | 8.017 | 8.247 | 6,399,300 | +0.06(+0.73%) |
Aug 20, 2004 | 8.043 | 8.273 | 8.037 | 8.187 | 2,206,200 | +0.14(+1.70%) |
Aug 19, 2004 | 8.037 | 8.100 | 7.937 | 8.050 | 2,157,300 | -0.04(-0.54%) |
Aug 18, 2004 | 7.930 | 8.167 | 7.927 | 8.093 | 4,415,400 | +0.12(+1.46%) |
Aug 17, 2004 | 7.720 | 8.107 | 7.710 | 7.977 | 5,432,700 | +0.25(+3.28%) |
Aug 16, 2004 | 7.567 | 7.773 | 7.520 | 7.723 | 5,383,800 | +0.24(+3.16%) |
Aug 13, 2004 | 7.727 | 7.740 | 7.430 | 7.487 | 7,128,600 | -0.19(-2.52%) |
Aug 12, 2004 | 7.827 | 7.900 | 7.643 | 7.680 | 4,173,300 | -0.19(-2.37%) |
Aug 11, 2004 | 8.073 | 8.147 | 7.833 | 7.867 | 4,129,800 | -0.31(-3.79%) |
Aug 10, 2004 | 8.047 | 8.197 | 7.967 | 8.177 | 4,917,600 | +0.18(+2.21%) |
Aug 09, 2004 | 7.983 | 8.133 | 7.907 | 8.000 | 4,314,900 | +0.08(+1.01%) |
Aug 06, 2004 | 8.127 | 8.240 | 7.870 | 7.920 | 6,690,000 | -0.26(-3.22%) |
Aug 05, 2004 | 8.660 | 8.723 | 8.033 | 8.183 | 16,553,400 | -0.77(-8.57%) |
Aug 04, 2004 | 8.983 | 9.030 | 8.803 | 8.950 | 2,830,500 | -0.08(-0.92%) |
Aug 03, 2004 | 9.100 | 9.210 | 8.970 | 9.033 | 3,426,300 | -0.13(-1.38%) |
Aug 02, 2004 | 8.987 | 9.193 | 8.870 | 9.160 | 5,247,600 | +0.19(+2.12%) |
Jul 30, 2004 | 8.817 | 8.983 | 8.757 | 8.970 | 3,058,800 | +0.04(+0.45%) |
Jul 29, 2004 | 8.847 | 9.120 | 8.783 | 8.930 | 3,752,400 | +0.24(+2.76%) |
Jul 28, 2004 | 8.803 | 8.900 | 8.457 | 8.690 | 3,369,600 | -0.20(-2.25%) |
Jul 27, 2004 | 8.770 | 8.917 | 8.723 | 8.890 | 1,974,900 | +0.25(+2.93%) |
Jul 26, 2004 | 8.707 | 8.877 | 8.543 | 8.637 | 2,292,600 | -0.13(-1.48%) |
Jul 23, 2004 | 8.920 | 8.967 | 8.677 | 8.767 | 2,525,700 | -0.22(-2.45%) |
Jul 22, 2004 | 8.853 | 8.987 | 8.727 | 8.987 | 2,887,500 | +0.11(+1.28%) |
Jul 21, 2004 | 9.070 | 9.207 | 8.867 | 8.873 | 2,233,200 | -0.25(-2.74%) |
Jul 20, 2004 | 8.770 | 9.123 | 8.770 | 9.123 | 2,458,800 | +0.33(+3.75%) |
Jul 19, 2004 | 8.873 | 8.887 | 8.680 | 8.793 | 3,684,300 | +0.05(+0.61%) |
Jul 16, 2004 | 9.133 | 9.140 | 8.670 | 8.740 | 4,435,800 | -0.32(-3.57%) |
Jul 15, 2004 | 9.100 | 9.193 | 9.010 | 9.063 | 2,020,500 | -0.03(-0.35%) |
Jul 14, 2004 | 9.157 | 9.233 | 9.003 | 9.095 | 3,745,800 | -0.14(-1.57%) |
Jul 13, 2004 | 9.150 | 9.287 | 9.117 | 9.240 | 2,440,500 | +0.11(+1.24%) |
Jul 12, 2004 | 9.057 | 9.163 | 8.970 | 9.127 | 1,956,000 | +0.06(+0.62%) |
Jul 09, 2004 | 8.940 | 9.100 | 8.900 | 9.070 | 2,689,500 | +0.13(+1.45%) |
Jul 08, 2004 | 9.050 | 9.083 | 8.853 | 8.940 | 2,705,700 | -0.09(-1.00%) |
Jul 07, 2004 | 9.017 | 9.287 | 8.930 | 9.030 | 7,763,400 | +0.32(+3.63%) |
Jul 06, 2004 | 8.863 | 8.917 | 8.713 | 8.713 | 3,349,500 | -0.15(-1.73%) |
Jul 02, 2004 | 9.037 | 9.080 | 8.833 | 8.867 | 2,343,900 | -0.06(-0.71%) |
Jul 01, 2004 | 9.150 | 9.150 | 8.927 | 8.930 | 2,913,900 | -0.21(-2.33%) |
Jun 30, 2004 | 9.160 | 9.170 | 8.963 | 9.143 | 4,985,400 | +0.01(+0.07%) |
Jun 29, 2004 | 9.387 | 9.427 | 9.050 | 9.137 | 5,168,700 | -0.20(-2.11%) |
Jun 28, 2004 | 9.640 | 9.733 | 9.283 | 9.333 | 3,498,000 | -0.31(-3.25%) |
Jun 25, 2004 | 9.330 | 9.652 | 9.330 | 9.647 | 3,790,500 | +0.27(+2.88%) |
Jun 24, 2004 | 9.420 | 9.530 | 9.310 | 9.377 | 3,115,800 | -0.04(-0.42%) |
Jun 23, 2004 | 9.113 | 9.433 | 9.047 | 9.417 | 3,461,400 | +0.24(+2.62%) |
Jun 22, 2004 | 9.217 | 9.243 | 9.023 | 9.177 | 2,670,900 | -0.06(-0.69%) |
Jun 21, 2004 | 9.330 | 9.388 | 9.207 | 9.240 | 1,980,000 | -0.10(-1.09%) |
Jun 18, 2004 | 9.233 | 9.447 | 9.167 | 9.342 | 3,051,300 | +0.05(+0.59%) |
Jun 17, 2004 | 9.290 | 9.400 | 9.223 | 9.287 | 1,761,600 | -0.08(-0.89%) |
Jun 16, 2004 | 9.310 | 9.417 | 9.220 | 9.370 | 2,078,100 | +0.01(+0.14%) |
Jun 15, 2004 | 9.193 | 9.433 | 9.193 | 9.357 | 2,646,000 | +0.15(+1.67%) |
Jun 14, 2004 | 9.143 | 9.333 | 9.090 | 9.203 | 5,394,000 | -0.32(-3.33%) |
Jun 10, 2004 | 9.490 | 9.627 | 9.413 | 9.520 | 2,265,900 | +0.00(+0.00%) |
Jun 09, 2004 | 9.607 | 9.663 | 9.460 | 9.520 | 3,887,100 | -0.14(-1.45%) |
Jun 08, 2004 | 9.607 | 9.733 | 9.523 | 9.660 | 1,975,200 | +0.02(+0.21%) |
Jun 07, 2004 | 9.576 | 9.690 | 9.483 | 9.640 | 2,129,400 | +0.14(+1.51%) |
Jun 04, 2004 | 9.450 | 9.723 | 9.433 | 9.497 | 4,257,000 | +0.13(+1.35%) |
Jun 03, 2004 | 9.460 | 9.563 | 9.367 | 9.370 | 2,541,900 | -0.10(-1.02%) |
Jun 02, 2004 | 9.470 | 9.493 | 9.320 | 9.467 | 4,219,800 | +0.02(+0.21%) |