Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 9.610 | 9.661 | 9.542 | 9.644 | 2,827,533 | +0.07(+0.77%) |
Aug 30, 2004 | 9.451 | 9.570 | 9.349 | 9.570 | 188,490 | +0.14(+1.44%) |
Aug 27, 2004 | 9.491 | 9.508 | 9.434 | 9.434 | 511,818 | +0.02(+0.18%) |
Aug 26, 2004 | 9.508 | 9.564 | 9.406 | 9.417 | 242,672 | -0.20(-2.06%) |
Aug 25, 2004 | 9.570 | 9.666 | 9.491 | 9.615 | 533,173 | +0.08(+0.89%) |
Aug 24, 2004 | 9.689 | 9.887 | 9.491 | 9.530 | 530,350 | -0.02(-0.24%) |
Aug 23, 2004 | 9.689 | 9.689 | 9.530 | 9.553 | 707,898 | -0.16(-1.63%) |
Aug 20, 2004 | 9.683 | 9.757 | 9.604 | 9.712 | 577,119 | +0.15(+1.60%) |
Aug 19, 2004 | 9.632 | 9.683 | 9.479 | 9.559 | 408,219 | +0.07(+0.72%) |
Aug 18, 2004 | 9.173 | 9.513 | 9.156 | 9.491 | 1,152,474 | +0.27(+2.95%) |
Aug 17, 2004 | 9.156 | 9.236 | 9.134 | 9.219 | 719,369 | +0.14(+1.50%) |
Aug 16, 2004 | 8.867 | 9.088 | 8.862 | 9.083 | 556,293 | +0.22(+2.43%) |
Aug 13, 2004 | 8.958 | 8.969 | 8.867 | 8.867 | 108,187 | -0.07(-0.82%) |
Aug 12, 2004 | 8.952 | 8.964 | 8.884 | 8.941 | 478,462 | +0.10(+1.09%) |
Aug 11, 2004 | 8.879 | 8.907 | 8.799 | 8.845 | 748,667 | -0.07(-0.83%) |
Aug 10, 2004 | 8.765 | 8.918 | 8.765 | 8.918 | 303,384 | +0.23(+2.61%) |
Aug 09, 2004 | 8.754 | 8.754 | 8.669 | 8.692 | 266,498 | -0.07(-0.84%) |
Aug 06, 2004 | 8.533 | 8.771 | 8.533 | 8.765 | 568,648 | +0.24(+2.79%) |
Aug 05, 2004 | 8.788 | 8.918 | 8.527 | 8.527 | 352,272 | -0.35(-3.90%) |
Aug 04, 2004 | 8.862 | 8.958 | 8.811 | 8.873 | 2,228,176 | -0.04(-0.45%) |
Aug 03, 2004 | 8.884 | 8.947 | 8.884 | 8.913 | 337,447 | +0.02(+0.19%) |
Aug 02, 2004 | 8.805 | 8.952 | 8.782 | 8.896 | 1,787,835 | -0.03(-0.32%) |
Jul 30, 2004 | 8.884 | 9.054 | 8.884 | 8.924 | 131,484 | +0.03(+0.38%) |
Jul 29, 2004 | 8.890 | 8.924 | 8.805 | 8.890 | 286,265 | +0.05(+0.58%) |
Jul 28, 2004 | 8.618 | 8.839 | 8.618 | 8.839 | 289,618 | +0.22(+2.56%) |
Jul 27, 2004 | 8.533 | 8.646 | 8.448 | 8.618 | 607,652 | +0.19(+2.29%) |
Jul 26, 2004 | 8.624 | 8.669 | 8.346 | 8.425 | 367,097 | -0.11(-1.26%) |
Jul 23, 2004 | 8.584 | 8.726 | 8.510 | 8.533 | 210,198 | -0.08(-0.92%) |
Jul 22, 2004 | 8.680 | 8.731 | 8.550 | 8.612 | 580,296 | -0.17(-1.94%) |
Jul 21, 2004 | 9.020 | 9.020 | 8.743 | 8.782 | 650,539 | -0.24(-2.64%) |
Jul 20, 2004 | 8.952 | 9.043 | 8.924 | 9.020 | 678,777 | +0.05(+0.51%) |
Jul 19, 2004 | 9.134 | 9.145 | 8.952 | 8.975 | 792,789 | -0.14(-1.55%) |
Jul 16, 2004 | 9.083 | 9.179 | 9.037 | 9.117 | 725,723 | +0.24(+2.75%) |
Jul 15, 2004 | 8.777 | 8.958 | 8.771 | 8.873 | 466,284 | +0.21(+2.42%) |
Jul 14, 2004 | 8.601 | 8.788 | 8.584 | 8.663 | 649,480 | +0.06(+0.72%) |
Jul 13, 2004 | 8.590 | 8.624 | 8.516 | 8.601 | 221,317 | +0.01(+0.07%) |
Jul 12, 2004 | 8.437 | 8.601 | 8.425 | 8.595 | 214,610 | +0.20(+2.36%) |
Jul 09, 2004 | 8.363 | 8.425 | 8.340 | 8.397 | 214,434 | +0.08(+1.02%) |
Jul 08, 2004 | 8.420 | 8.454 | 8.295 | 8.312 | 1,271,604 | -0.14(-1.61%) |
Jul 07, 2004 | 8.397 | 8.499 | 8.357 | 8.448 | 232,436 | +0.07(+0.81%) |
Jul 06, 2004 | 8.488 | 8.516 | 8.363 | 8.380 | 694,308 | -0.19(-2.25%) |
Jul 02, 2004 | 8.499 | 8.601 | 8.499 | 8.573 | 304,267 | +0.13(+1.54%) |
Jul 01, 2004 | 8.408 | 8.442 | 8.323 | 8.442 | 493,640 | +0.11(+1.29%) |
Jun 30, 2004 | 8.153 | 8.352 | 8.153 | 8.335 | 544,292 | +0.15(+1.87%) |
Jun 29, 2004 | 8.051 | 8.182 | 8.051 | 8.182 | 188,490 | +0.19(+2.34%) |
Jun 28, 2004 | 8.176 | 8.193 | 7.995 | 7.995 | 375,039 | -0.22(-2.62%) |
Jun 25, 2004 | 8.187 | 8.272 | 8.165 | 8.210 | 683,542 | +0.01(+0.07%) |
Jun 24, 2004 | 8.255 | 8.267 | 8.187 | 8.204 | 725,547 | +0.10(+1.26%) |
Jun 23, 2004 | 7.938 | 8.170 | 7.910 | 8.102 | 1,159,004 | +0.25(+3.17%) |
Jun 22, 2004 | 7.927 | 7.927 | 7.819 | 7.853 | 477,403 | -0.02(-0.29%) |
Jun 21, 2004 | 7.938 | 8.034 | 7.876 | 7.876 | 258,733 | -0.08(-1.00%) |
Jun 18, 2004 | 7.864 | 7.966 | 7.864 | 7.955 | 272,499 | +0.01(+0.07%) |
Jun 17, 2004 | 7.949 | 8.063 | 7.876 | 7.949 | 284,853 | -0.03(-0.36%) |
Jun 16, 2004 | 7.927 | 7.983 | 7.814 | 7.978 | 523,819 | +0.08(+1.08%) |
Jun 15, 2004 | 7.825 | 7.949 | 7.825 | 7.893 | 1,134,472 | +0.23(+3.03%) |
Jun 14, 2004 | 7.712 | 7.717 | 7.627 | 7.661 | 772,316 | -0.31(-3.84%) |
Jun 10, 2004 | 7.910 | 8.012 | 7.893 | 7.966 | 95,127 | +0.05(+0.57%) |
Jun 09, 2004 | 8.125 | 8.125 | 7.870 | 7.921 | 501,935 | -0.24(-2.98%) |
Jun 08, 2004 | 8.125 | 8.187 | 8.080 | 8.165 | 435,928 | -0.05(-0.55%) |
Jun 07, 2004 | 8.057 | 8.216 | 8.051 | 8.210 | 481,815 | +0.31(+3.87%) |
Jun 04, 2004 | 7.893 | 7.978 | 7.848 | 7.904 | 347,860 | +0.18(+2.27%) |
Jun 03, 2004 | 7.831 | 7.836 | 7.706 | 7.729 | 433,457 | -0.21(-2.64%) |
Jun 02, 2004 | 7.989 | 8.012 | 7.933 | 7.938 | 427,280 | +0.05(+0.57%) |