Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 9.816 | 9.830 | 9.326 | 9.449 | 318,499 | -0.25(-2.60%) |
Aug 30, 2004 | 9.537 | 9.702 | 9.422 | 9.702 | 136,468 | +0.20(+2.12%) |
Aug 27, 2004 | 9.422 | 9.537 | 9.422 | 9.500 | 132,108 | +0.09(+0.93%) |
Aug 26, 2004 | 9.541 | 9.569 | 9.234 | 9.413 | 538,245 | -0.23(-2.38%) |
Aug 25, 2004 | 9.702 | 9.716 | 9.605 | 9.642 | 490,938 | -0.06(-0.61%) |
Aug 24, 2004 | 9.679 | 9.771 | 9.679 | 9.702 | 312,177 | +0.21(+2.17%) |
Aug 23, 2004 | 9.633 | 9.881 | 9.495 | 9.495 | 564,841 | -0.11(-1.10%) |
Aug 20, 2004 | 9.390 | 9.601 | 9.335 | 9.601 | 346,404 | +0.19(+2.00%) |
Aug 19, 2004 | 9.101 | 9.431 | 9.101 | 9.413 | 655,965 | +0.37(+4.11%) |
Aug 18, 2004 | 8.853 | 9.064 | 8.766 | 9.041 | 273,809 | +0.17(+1.86%) |
Aug 17, 2004 | 8.798 | 8.940 | 8.798 | 8.876 | 124,696 | +0.08(+0.89%) |
Aug 16, 2004 | 8.697 | 8.807 | 8.624 | 8.798 | 220,617 | +0.10(+1.16%) |
Aug 13, 2004 | 8.844 | 8.945 | 8.679 | 8.697 | 426,846 | -0.15(-1.66%) |
Aug 12, 2004 | 8.651 | 8.876 | 8.624 | 8.844 | 397,634 | +0.24(+2.83%) |
Aug 11, 2004 | 8.569 | 8.624 | 8.459 | 8.601 | 417,690 | +0.05(+0.59%) |
Aug 10, 2004 | 8.601 | 8.679 | 8.509 | 8.550 | 304,765 | +0.06(+0.76%) |
Aug 09, 2004 | 8.509 | 8.537 | 8.394 | 8.486 | 147,150 | +0.02(+0.27%) |
Aug 06, 2004 | 8.376 | 8.486 | 8.362 | 8.463 | 149,330 | +0.09(+1.10%) |
Aug 05, 2004 | 8.706 | 8.706 | 8.372 | 8.372 | 371,256 | -0.34(-3.90%) |
Aug 04, 2004 | 8.734 | 8.761 | 8.693 | 8.711 | 599,721 | +0.00(+0.00%) |
Aug 03, 2004 | 8.734 | 8.734 | 8.683 | 8.711 | 287,979 | +0.02(+0.26%) |
Aug 02, 2004 | 8.642 | 8.757 | 8.633 | 8.688 | 339,427 | +0.00(+0.00%) |
Jul 30, 2004 | 8.738 | 8.794 | 8.670 | 8.688 | 480,910 | -0.03(-0.32%) |
Jul 29, 2004 | 8.784 | 8.835 | 8.688 | 8.716 | 383,900 | +0.00(+0.00%) |
Jul 28, 2004 | 8.615 | 8.752 | 8.564 | 8.716 | 686,703 | +0.22(+2.54%) |
Jul 27, 2004 | 8.298 | 8.523 | 8.294 | 8.500 | 544,567 | +0.33(+4.10%) |
Jul 26, 2004 | 8.133 | 8.211 | 8.050 | 8.165 | 222,579 | -0.01(-0.17%) |
Jul 23, 2004 | 8.170 | 8.353 | 8.151 | 8.179 | 52,756 | +0.07(+0.91%) |
Jul 22, 2004 | 8.165 | 8.165 | 8.046 | 8.105 | 144,316 | -0.11(-1.28%) |
Jul 21, 2004 | 8.477 | 8.486 | 8.147 | 8.211 | 414,856 | -0.25(-2.98%) |
Jul 20, 2004 | 8.394 | 8.601 | 8.381 | 8.463 | 343,351 | +0.02(+0.27%) |
Jul 19, 2004 | 8.697 | 8.743 | 8.440 | 8.440 | 321,987 | -0.23(-2.70%) |
Jul 16, 2004 | 8.720 | 8.766 | 8.619 | 8.674 | 485,924 | +0.10(+1.12%) |
Jul 15, 2004 | 8.610 | 8.743 | 8.518 | 8.578 | 758,208 | -0.01(-0.11%) |
Jul 14, 2004 | 8.376 | 8.716 | 8.372 | 8.587 | 515,572 | +0.21(+2.52%) |
Jul 13, 2004 | 8.303 | 8.427 | 8.266 | 8.376 | 417,036 | +0.10(+1.16%) |
Jul 12, 2004 | 8.096 | 8.312 | 8.092 | 8.280 | 806,386 | +0.18(+2.27%) |
Jul 09, 2004 | 8.073 | 8.151 | 8.060 | 8.096 | 110,526 | +0.05(+0.57%) |
Jul 08, 2004 | 8.050 | 8.096 | 7.913 | 8.050 | 179,633 | +0.06(+0.80%) |
Jul 07, 2004 | 8.119 | 8.165 | 7.982 | 7.986 | 361,882 | -0.02(-0.23%) |
Jul 06, 2004 | 8.170 | 8.280 | 7.991 | 8.005 | 762,132 | -0.05(-0.63%) |
Jul 02, 2004 | 8.096 | 8.202 | 7.894 | 8.055 | 500,094 | -0.05(-0.62%) |
Jul 01, 2004 | 8.119 | 8.142 | 7.972 | 8.105 | 477,422 | +0.17(+2.14%) |
Jun 30, 2004 | 7.321 | 7.936 | 7.321 | 7.936 | 768,018 | +0.61(+8.40%) |
Jun 29, 2004 | 7.339 | 7.339 | 7.110 | 7.321 | 243,289 | +0.17(+2.44%) |
Jun 28, 2004 | 6.881 | 7.202 | 6.876 | 7.147 | 929,775 | +0.27(+3.87%) |
Jun 25, 2004 | 6.995 | 6.995 | 6.881 | 6.881 | 162,410 | -0.03(-0.46%) |
Jun 24, 2004 | 6.972 | 7.023 | 6.881 | 6.913 | 331,143 | -0.01(-0.20%) |
Jun 23, 2004 | 6.881 | 6.931 | 6.835 | 6.927 | 287,543 | +0.10(+1.41%) |
Jun 22, 2004 | 7.073 | 7.073 | 6.821 | 6.830 | 310,433 | -0.13(-1.85%) |
Jun 21, 2004 | 7.110 | 7.110 | 6.959 | 6.959 | 116,848 | -0.07(-0.98%) |
Jun 18, 2004 | 6.986 | 7.050 | 6.945 | 7.027 | 129,492 | +0.04(+0.59%) |
Jun 17, 2004 | 7.124 | 7.142 | 6.968 | 6.986 | 542,823 | -0.14(-1.93%) |
Jun 16, 2004 | 7.119 | 7.280 | 7.101 | 7.124 | 233,915 | +0.07(+0.98%) |
Jun 15, 2004 | 7.018 | 7.096 | 6.977 | 7.055 | 297,135 | +0.13(+1.85%) |
Jun 14, 2004 | 7.211 | 7.211 | 6.830 | 6.927 | 286,017 | -0.32(-4.37%) |
Jun 10, 2004 | 7.202 | 7.243 | 7.147 | 7.243 | 26,814 | +0.03(+0.45%) |
Jun 09, 2004 | 7.252 | 7.284 | 7.142 | 7.211 | 245,905 | -0.04(-0.57%) |
Jun 08, 2004 | 7.289 | 7.316 | 7.133 | 7.252 | 276,643 | -0.07(-1.00%) |
Jun 07, 2004 | 7.179 | 7.362 | 7.083 | 7.326 | 405,918 | +0.29(+4.17%) |
Jun 04, 2004 | 6.908 | 7.202 | 6.894 | 7.032 | 1,898,136 | +0.24(+3.51%) |
Jun 03, 2004 | 6.771 | 6.872 | 6.738 | 6.794 | 601,465 | -0.09(-1.33%) |
Jun 02, 2004 | 6.881 | 6.899 | 6.826 | 6.885 | 265,307 | +0.08(+1.21%) |