Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 8.745 | 8.775 | 8.550 | 8.775 | 867,600 | +0.15(+1.74%) |
Aug 30, 2004 | 8.670 | 8.795 | 8.605 | 8.625 | 288,000 | -0.11(-1.26%) |
Aug 27, 2004 | 8.585 | 8.865 | 8.500 | 8.735 | 294,800 | +0.12(+1.33%) |
Aug 26, 2004 | 8.545 | 8.780 | 8.545 | 8.620 | 272,400 | -0.09(-0.98%) |
Aug 25, 2004 | 8.585 | 8.765 | 8.500 | 8.705 | 413,200 | +0.04(+0.52%) |
Aug 24, 2004 | 8.575 | 8.690 | 8.480 | 8.660 | 547,000 | +0.05(+0.64%) |
Aug 23, 2004 | 8.800 | 8.805 | 8.575 | 8.605 | 417,800 | -0.11(-1.21%) |
Aug 20, 2004 | 8.600 | 8.921 | 8.470 | 8.710 | 1,903,200 | +0.71(+8.88%) |
Aug 19, 2004 | 7.950 | 8.060 | 7.805 | 8.000 | 479,200 | +0.09(+1.20%) |
Aug 18, 2004 | 7.755 | 8.090 | 7.750 | 7.905 | 705,822 | +0.04(+0.57%) |
Aug 17, 2004 | 7.915 | 7.915 | 7.705 | 7.860 | 361,200 | -0.01(-0.19%) |
Aug 16, 2004 | 7.710 | 7.995 | 7.600 | 7.875 | 721,800 | +0.18(+2.34%) |
Aug 13, 2004 | 7.635 | 7.705 | 7.500 | 7.695 | 327,800 | +0.08(+0.98%) |
Aug 12, 2004 | 7.750 | 7.750 | 7.525 | 7.620 | 415,600 | -0.11(-1.39%) |
Aug 11, 2004 | 7.900 | 7.915 | 7.620 | 7.728 | 881,800 | -0.15(-1.87%) |
Aug 10, 2004 | 7.755 | 7.915 | 7.725 | 7.875 | 400,400 | +0.12(+1.55%) |
Aug 09, 2004 | 7.680 | 7.800 | 7.615 | 7.755 | 486,000 | +0.10(+1.37%) |
Aug 06, 2004 | 7.970 | 7.970 | 7.640 | 7.650 | 501,400 | -0.36(-4.43%) |
Aug 05, 2004 | 8.085 | 8.180 | 7.985 | 8.005 | 500,600 | -0.05(-0.62%) |
Aug 04, 2004 | 7.975 | 8.060 | 7.900 | 8.055 | 640,400 | +0.10(+1.32%) |
Aug 03, 2004 | 8.200 | 8.205 | 7.925 | 7.950 | 858,400 | -0.28(-3.46%) |
Aug 02, 2004 | 8.225 | 8.300 | 8.150 | 8.235 | 529,200 | -0.03(-0.36%) |
Jul 30, 2004 | 8.325 | 8.375 | 8.080 | 8.265 | 692,200 | -0.11(-1.31%) |
Jul 29, 2004 | 8.445 | 8.450 | 8.280 | 8.375 | 521,400 | +0.02(+0.18%) |
Jul 28, 2004 | 8.465 | 8.470 | 8.125 | 8.360 | 459,800 | -0.16(-1.82%) |
Jul 27, 2004 | 8.250 | 8.545 | 8.245 | 8.515 | 555,000 | +0.12(+1.37%) |
Jul 26, 2004 | 8.575 | 8.575 | 8.330 | 8.400 | 487,400 | -0.06(-0.71%) |
Jul 23, 2004 | 8.700 | 8.710 | 8.460 | 8.460 | 441,600 | -0.19(-2.20%) |
Jul 22, 2004 | 8.625 | 8.735 | 8.540 | 8.650 | 354,000 | -0.04(-0.46%) |
Jul 21, 2004 | 8.775 | 8.780 | 8.625 | 8.690 | 707,000 | -0.06(-0.69%) |
Jul 20, 2004 | 8.505 | 8.750 | 8.505 | 8.750 | 575,600 | +0.22(+2.58%) |
Jul 19, 2004 | 8.450 | 8.540 | 8.340 | 8.530 | 666,000 | +0.02(+0.29%) |
Jul 16, 2004 | 8.685 | 8.745 | 8.430 | 8.505 | 580,200 | -0.22(-2.58%) |
Jul 15, 2004 | 8.735 | 8.750 | 8.590 | 8.730 | 386,600 | -0.01(-0.11%) |
Jul 14, 2004 | 8.840 | 8.880 | 8.675 | 8.740 | 476,400 | -0.14(-1.58%) |
Jul 13, 2004 | 8.785 | 8.890 | 8.735 | 8.880 | 151,600 | +0.13(+1.49%) |
Jul 12, 2004 | 8.860 | 8.860 | 8.745 | 8.750 | 358,600 | -0.10(-1.13%) |
Jul 09, 2004 | 8.840 | 8.900 | 8.800 | 8.850 | 169,800 | +0.04(+0.45%) |
Jul 08, 2004 | 8.950 | 9.000 | 8.810 | 8.810 | 554,000 | -0.17(-1.89%) |
Jul 07, 2004 | 8.945 | 9.035 | 8.830 | 8.980 | 682,600 | +0.10(+1.13%) |
Jul 06, 2004 | 9.000 | 9.000 | 8.835 | 8.880 | 424,800 | -0.12(-1.33%) |
Jul 02, 2004 | 8.990 | 9.055 | 8.965 | 9.000 | 326,000 | +0.00(+0.00%) |
Jul 01, 2004 | 9.050 | 9.100 | 8.985 | 9.000 | 615,200 | -0.05(-0.55%) |
Jun 30, 2004 | 8.970 | 9.080 | 8.920 | 9.050 | 668,600 | +0.11(+1.17%) |
Jun 29, 2004 | 8.915 | 9.000 | 8.810 | 8.945 | 346,600 | +0.10(+1.13%) |
Jun 28, 2004 | 9.085 | 9.085 | 8.810 | 8.845 | 518,200 | -0.15(-1.72%) |
Jun 25, 2004 | 8.875 | 9.075 | 8.830 | 9.000 | 920,600 | +0.15(+1.75%) |
Jun 24, 2004 | 8.815 | 8.850 | 8.770 | 8.845 | 353,000 | +0.04(+0.51%) |
Jun 23, 2004 | 8.730 | 8.830 | 8.665 | 8.800 | 354,000 | +0.02(+0.20%) |
Jun 22, 2004 | 8.580 | 8.835 | 8.555 | 8.783 | 494,000 | +0.15(+1.71%) |
Jun 21, 2004 | 8.605 | 8.705 | 8.575 | 8.635 | 372,200 | -0.03(-0.29%) |
Jun 18, 2004 | 8.620 | 8.675 | 8.525 | 8.660 | 1,360,400 | +0.06(+0.70%) |
Jun 17, 2004 | 8.795 | 8.795 | 8.570 | 8.600 | 1,199,000 | -0.17(-1.88%) |
Jun 16, 2004 | 8.800 | 8.800 | 8.650 | 8.765 | 863,600 | +0.02(+0.17%) |
Jun 15, 2004 | 8.540 | 8.825 | 8.540 | 8.750 | 337,600 | +0.19(+2.16%) |
Jun 14, 2004 | 8.840 | 8.900 | 8.520 | 8.565 | 572,200 | -0.19(-2.11%) |
Jun 10, 2004 | 8.705 | 8.835 | 8.675 | 8.750 | 435,800 | +0.00(+0.00%) |
Jun 09, 2004 | 8.925 | 8.995 | 8.690 | 8.750 | 434,800 | -0.14(-1.63%) |
Jun 08, 2004 | 8.625 | 8.920 | 8.535 | 8.895 | 748,800 | +0.27(+3.13%) |
Jun 07, 2004 | 8.520 | 8.665 | 8.515 | 8.625 | 1,055,600 | +0.03(+0.35%) |
Jun 04, 2004 | 8.660 | 8.700 | 8.440 | 8.595 | 885,200 | +0.01(+0.12%) |
Jun 03, 2004 | 8.695 | 8.695 | 8.525 | 8.585 | 538,800 | -0.11(-1.27%) |
Jun 02, 2004 | 8.625 | 8.725 | 8.615 | 8.695 | 450,200 | +0.03(+0.29%) |