Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 7.080 | 7.153 | 6.902 | 6.955 | 4,732,218 | -0.16(-2.31%) |
Aug 30, 2004 | 7.133 | 7.166 | 7.047 | 7.120 | 4,767,259 | +0.01(+0.19%) |
Aug 27, 2004 | 7.159 | 7.159 | 7.054 | 7.106 | 2,201,977 | -0.04(-0.55%) |
Aug 26, 2004 | 7.172 | 7.186 | 7.120 | 7.146 | 2,310,286 | -0.03(-0.37%) |
Aug 25, 2004 | 7.093 | 7.192 | 7.093 | 7.172 | 7,236,823 | +0.05(+0.65%) |
Aug 24, 2004 | 7.232 | 7.238 | 6.961 | 7.126 | 3,824,335 | -0.06(-0.83%) |
Aug 23, 2004 | 7.232 | 7.245 | 7.172 | 7.186 | 4,393,336 | +0.01(+0.18%) |
Aug 20, 2004 | 7.212 | 7.219 | 7.153 | 7.172 | 3,197,235 | -0.05(-0.64%) |
Aug 19, 2004 | 7.179 | 7.219 | 7.100 | 7.219 | 6,119,148 | +0.04(+0.55%) |
Aug 18, 2004 | 7.120 | 7.251 | 7.113 | 7.179 | 5,883,872 | +0.00(+0.00%) |
Aug 17, 2004 | 7.067 | 7.245 | 7.060 | 7.179 | 3,941,594 | +0.10(+1.40%) |
Aug 16, 2004 | 7.047 | 7.126 | 6.981 | 7.080 | 3,800,216 | +0.07(+0.94%) |
Aug 13, 2004 | 7.166 | 7.205 | 6.988 | 7.014 | 3,564,181 | -0.08(-1.12%) |
Aug 12, 2004 | 7.304 | 7.383 | 7.093 | 7.093 | 3,788,687 | -0.28(-3.76%) |
Aug 11, 2004 | 7.153 | 7.377 | 7.120 | 7.370 | 5,110,996 | +0.12(+1.64%) |
Aug 10, 2004 | 7.087 | 7.337 | 7.087 | 7.251 | 10,218,655 | -0.20(-2.74%) |
Aug 09, 2004 | 7.607 | 7.700 | 7.423 | 7.456 | 5,092,944 | -0.24(-3.17%) |
Aug 06, 2004 | 7.779 | 7.871 | 7.660 | 7.700 | 6,392,499 | -0.32(-3.95%) |
Aug 05, 2004 | 7.977 | 8.128 | 7.898 | 8.016 | 10,547,981 | -0.02(-0.25%) |
Aug 04, 2004 | 8.174 | 8.174 | 7.766 | 8.036 | 10,441,189 | -0.14(-1.69%) |
Aug 03, 2004 | 8.293 | 8.372 | 8.174 | 8.174 | 3,408,392 | -0.20(-2.36%) |
Aug 02, 2004 | 8.438 | 8.438 | 8.247 | 8.372 | 2,587,884 | -0.06(-0.70%) |
Jul 30, 2004 | 8.464 | 8.497 | 8.399 | 8.431 | 2,421,477 | -0.03(-0.39%) |
Jul 29, 2004 | 8.504 | 8.550 | 8.438 | 8.464 | 1,951,531 | +0.01(+0.08%) |
Jul 28, 2004 | 8.497 | 8.537 | 8.326 | 8.458 | 1,955,324 | -0.01(-0.08%) |
Jul 27, 2004 | 8.412 | 8.511 | 8.412 | 8.464 | 3,462,092 | +0.05(+0.55%) |
Jul 26, 2004 | 8.392 | 8.517 | 8.319 | 8.418 | 2,282,223 | +0.00(+0.00%) |
Jul 23, 2004 | 8.550 | 8.550 | 8.366 | 8.418 | 3,107,433 | -0.13(-1.54%) |
Jul 22, 2004 | 8.524 | 8.563 | 8.385 | 8.550 | 2,247,940 | -0.02(-0.23%) |
Jul 21, 2004 | 8.570 | 8.741 | 8.517 | 8.570 | 4,456,743 | -0.01(-0.08%) |
Jul 20, 2004 | 8.471 | 8.603 | 8.379 | 8.577 | 2,408,886 | +0.09(+1.09%) |
Jul 19, 2004 | 8.451 | 8.544 | 8.418 | 8.484 | 3,009,288 | +0.03(+0.39%) |
Jul 16, 2004 | 8.629 | 8.649 | 8.445 | 8.451 | 4,910,306 | -0.15(-1.76%) |
Jul 15, 2004 | 8.603 | 8.669 | 8.517 | 8.603 | 2,562,703 | +0.03(+0.31%) |
Jul 14, 2004 | 8.570 | 8.669 | 8.504 | 8.577 | 4,885,428 | -0.07(-0.84%) |
Jul 13, 2004 | 8.451 | 8.649 | 8.438 | 8.649 | 3,488,183 | +0.16(+1.94%) |
Jul 12, 2004 | 8.550 | 8.616 | 8.359 | 8.484 | 2,678,142 | -0.12(-1.38%) |
Jul 09, 2004 | 8.682 | 8.682 | 8.550 | 8.603 | 2,212,899 | +0.00(+0.00%) |
Jul 08, 2004 | 8.603 | 8.695 | 8.570 | 8.603 | 6,101,855 | +0.01(+0.15%) |
Jul 07, 2004 | 8.583 | 8.689 | 8.511 | 8.590 | 4,795,322 | -0.04(-0.46%) |
Jul 06, 2004 | 8.636 | 8.682 | 8.537 | 8.629 | 8,779,391 | -0.11(-1.21%) |
Jul 02, 2004 | 8.985 | 9.005 | 8.735 | 8.735 | 4,527,888 | -0.24(-2.72%) |
Jul 01, 2004 | 9.084 | 9.084 | 8.939 | 8.979 | 2,602,598 | -0.07(-0.80%) |
Jun 30, 2004 | 9.097 | 9.150 | 8.992 | 9.051 | 5,922,706 | -0.02(-0.22%) |
Jun 29, 2004 | 9.176 | 9.269 | 9.071 | 9.071 | 6,427,237 | -0.13(-1.36%) |
Jun 28, 2004 | 9.130 | 9.288 | 9.111 | 9.196 | 3,973,146 | -0.03(-0.36%) |
Jun 25, 2004 | 9.262 | 9.269 | 9.111 | 9.229 | 14,019,326 | -0.06(-0.64%) |
Jun 24, 2004 | 9.163 | 9.341 | 9.150 | 9.288 | 3,564,333 | +0.09(+0.93%) |
Jun 23, 2004 | 9.130 | 9.209 | 9.051 | 9.203 | 2,890,360 | +0.10(+1.09%) |
Jun 22, 2004 | 9.229 | 9.229 | 8.900 | 9.104 | 4,931,695 | -0.16(-1.71%) |
Jun 21, 2004 | 9.559 | 9.579 | 9.236 | 9.262 | 2,737,605 | -0.30(-3.17%) |
Jun 18, 2004 | 9.473 | 9.638 | 9.447 | 9.565 | 3,045,846 | +0.01(+0.07%) |
Jun 17, 2004 | 9.572 | 9.644 | 9.440 | 9.559 | 2,534,943 | -0.07(-0.69%) |
Jun 16, 2004 | 9.605 | 9.625 | 9.526 | 9.625 | 4,485,869 | +0.09(+0.90%) |
Jun 15, 2004 | 9.552 | 9.730 | 9.502 | 9.539 | 2,836,509 | +0.06(+0.63%) |
Jun 14, 2004 | 9.677 | 9.677 | 9.447 | 9.480 | 1,209,752 | -0.20(-2.04%) |
Jun 10, 2004 | 9.757 | 9.757 | 9.612 | 9.677 | 3,072,999 | +0.16(+1.73%) |
Jun 09, 2004 | 9.664 | 9.757 | 9.506 | 9.513 | 3,184,797 | -0.18(-1.84%) |
Jun 08, 2004 | 9.308 | 9.704 | 9.288 | 9.691 | 5,269,819 | +0.34(+3.67%) |
Jun 07, 2004 | 9.295 | 9.354 | 9.209 | 9.348 | 8,022,745 | +0.14(+1.50%) |
Jun 04, 2004 | 9.374 | 9.414 | 9.176 | 9.209 | 3,282,335 | -0.16(-1.76%) |
Jun 03, 2004 | 9.381 | 9.414 | 9.229 | 9.374 | 3,481,357 | -0.01(-0.14%) |
Jun 02, 2004 | 9.321 | 9.420 | 9.262 | 9.387 | 2,864,572 | +0.07(+0.71%) |