Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 7.147 | 7.284 | 7.050 | 7.284 | 38,072 | +0.24(+3.40%) |
Aug 30, 2004 | 7.814 | 7.814 | 7.011 | 7.045 | 34,388 | -0.17(-2.29%) |
Aug 27, 2004 | 6.817 | 7.296 | 6.726 | 7.210 | 44,739 | +0.55(+8.21%) |
Aug 26, 2004 | 6.560 | 6.686 | 6.560 | 6.663 | 23,510 | +0.01(+0.17%) |
Aug 25, 2004 | 6.440 | 6.651 | 6.367 | 6.651 | 31,931 | +0.18(+2.82%) |
Aug 24, 2004 | 6.486 | 6.520 | 6.452 | 6.469 | 52,108 | +0.02(+0.35%) |
Aug 23, 2004 | 6.532 | 6.532 | 6.412 | 6.446 | 29,300 | -0.01(-0.09%) |
Aug 20, 2004 | 6.378 | 6.543 | 6.338 | 6.452 | 51,406 | +0.11(+1.71%) |
Aug 19, 2004 | 6.361 | 6.418 | 6.332 | 6.344 | 51,933 | -0.17(-2.54%) |
Aug 18, 2004 | 6.258 | 6.509 | 6.235 | 6.509 | 50,353 | +0.25(+4.01%) |
Aug 17, 2004 | 6.389 | 6.389 | 6.161 | 6.258 | 91,760 | +0.07(+1.20%) |
Aug 16, 2004 | 6.127 | 6.327 | 6.127 | 6.184 | 47,897 | +0.06(+0.93%) |
Aug 13, 2004 | 6.264 | 6.344 | 6.036 | 6.127 | 72,986 | -0.14(-2.18%) |
Aug 12, 2004 | 6.418 | 6.418 | 6.253 | 6.264 | 38,949 | -0.24(-3.68%) |
Aug 11, 2004 | 6.332 | 6.526 | 6.332 | 6.503 | 32,282 | +0.08(+1.24%) |
Aug 10, 2004 | 6.281 | 6.526 | 6.275 | 6.423 | 54,213 | +0.19(+3.02%) |
Aug 09, 2004 | 6.230 | 6.372 | 6.139 | 6.235 | 73,688 | -0.05(-0.82%) |
Aug 06, 2004 | 6.099 | 6.367 | 6.099 | 6.287 | 79,478 | +0.05(+0.73%) |
Aug 05, 2004 | 6.196 | 6.686 | 6.196 | 6.241 | 115,094 | -0.14(-2.23%) |
Aug 04, 2004 | 6.184 | 6.503 | 6.184 | 6.384 | 48,073 | +0.36(+5.96%) |
Aug 03, 2004 | 6.441 | 6.469 | 6.025 | 6.025 | 189,992 | -0.24(-3.82%) |
Aug 02, 2004 | 5.968 | 6.395 | 5.968 | 6.264 | 155,272 | +0.06(+0.92%) |
Jul 30, 2004 | 6.840 | 6.902 | 6.042 | 6.207 | 677,234 | -1.59(-20.39%) |
Jul 29, 2004 | 7.848 | 8.076 | 7.677 | 7.797 | 31,405 | -0.25(-3.12%) |
Jul 28, 2004 | 7.837 | 8.122 | 7.820 | 8.048 | 30,177 | +0.15(+1.95%) |
Jul 27, 2004 | 8.037 | 8.037 | 7.809 | 7.894 | 74,916 | -0.07(-0.93%) |
Jul 26, 2004 | 7.895 | 8.065 | 7.837 | 7.968 | 50,529 | -0.15(-1.89%) |
Jul 23, 2004 | 8.236 | 8.544 | 7.980 | 8.122 | 64,740 | -0.03(-0.42%) |
Jul 22, 2004 | 7.843 | 8.435 | 7.843 | 8.156 | 79,478 | +0.03(+0.35%) |
Jul 21, 2004 | 8.253 | 8.852 | 8.122 | 8.128 | 50,529 | -0.16(-1.93%) |
Jul 20, 2004 | 7.980 | 8.378 | 7.940 | 8.287 | 82,636 | +0.28(+3.49%) |
Jul 19, 2004 | 7.980 | 8.259 | 7.866 | 8.008 | 86,847 | -0.09(-1.06%) |
Jul 16, 2004 | 8.698 | 8.720 | 8.071 | 8.094 | 171,589 | -0.63(-7.25%) |
Jul 15, 2004 | 9.131 | 9.131 | 8.709 | 8.726 | 89,128 | -0.44(-4.79%) |
Jul 14, 2004 | 9.125 | 9.404 | 9.125 | 9.165 | 91,058 | -0.25(-2.60%) |
Jul 13, 2004 | 9.638 | 9.667 | 9.290 | 9.410 | 102,813 | -0.26(-2.65%) |
Jul 12, 2004 | 10.07 | 10.07 | 9.262 | 9.667 | 66,846 | -0.23(-2.36%) |
Jul 09, 2004 | 9.553 | 10.05 | 9.496 | 9.900 | 84,917 | +0.30(+3.15%) |
Jul 08, 2004 | 9.422 | 10.06 | 9.262 | 9.598 | 275,981 | -0.11(-1.17%) |
Jul 07, 2004 | 10.04 | 10.40 | 9.587 | 9.712 | 413,358 | -0.76(-7.29%) |
Jul 06, 2004 | 12.98 | 12.98 | 10.41 | 10.48 | 422,306 | -2.41(-18.67%) |
Jul 02, 2004 | 13.23 | 13.23 | 12.71 | 12.88 | 62,460 | -0.13(-1.01%) |
Jul 01, 2004 | 13.21 | 13.41 | 12.90 | 13.01 | 160,887 | -0.16(-1.21%) |
Jun 30, 2004 | 12.60 | 13.47 | 12.49 | 13.17 | 188,608 | +0.75(+6.06%) |
Jun 29, 2004 | 12.88 | 12.88 | 12.28 | 12.42 | 107,901 | +0.23(+1.92%) |
Jun 28, 2004 | 12.60 | 12.60 | 12.06 | 12.19 | 123,867 | +0.00(+0.00%) |
Jun 25, 2004 | 12.25 | 12.25 | 10.69 | 12.19 | 890,405 | +0.07(+0.56%) |
Jun 24, 2004 | 12.45 | 12.45 | 11.71 | 12.12 | 108,954 | -0.30(-2.39%) |
Jun 23, 2004 | 12.48 | 12.48 | 12.27 | 12.41 | 174,923 | -0.07(-0.55%) |
Jun 22, 2004 | 12.00 | 12.53 | 12.00 | 12.48 | 271,595 | +0.53(+4.43%) |
Jun 21, 2004 | 11.64 | 12.05 | 11.64 | 11.95 | 285,105 | +0.21(+1.80%) |
Jun 18, 2004 | 11.83 | 11.83 | 11.65 | 11.74 | 53,687 | +0.03(+0.25%) |
Jun 17, 2004 | 11.60 | 11.74 | 11.31 | 11.71 | 105,445 | +0.06(+0.49%) |
Jun 16, 2004 | 11.67 | 11.67 | 11.60 | 11.66 | 64,916 | +0.03(+0.24%) |
Jun 15, 2004 | 11.79 | 11.79 | 11.29 | 11.63 | 198,959 | +0.10(+0.89%) |
Jun 14, 2004 | 12.42 | 12.42 | 11.46 | 11.52 | 124,920 | +0.36(+3.27%) |
Jun 10, 2004 | 10.91 | 11.17 | 10.83 | 11.16 | 257,208 | +0.39(+3.60%) |
Jun 09, 2004 | 10.77 | 10.79 | 10.53 | 10.77 | 45,792 | +0.23(+2.22%) |
Jun 08, 2004 | 10.54 | 10.54 | 10.49 | 10.54 | 12,106 | -0.02(-0.16%) |
Jun 07, 2004 | 10.82 | 10.82 | 10.44 | 10.56 | 46,494 | +0.10(+0.98%) |
Jun 04, 2004 | 10.54 | 10.54 | 10.43 | 10.45 | 25,440 | +0.02(+0.22%) |
Jun 03, 2004 | 10.41 | 10.58 | 10.40 | 10.43 | 10,000 | +0.02(+0.22%) |
Jun 02, 2004 | 10.43 | 10.43 | 10.40 | 10.41 | 18,948 | +0.01(+0.11%) |