Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 8.178 | 8.314 | 8.178 | 8.312 | 8,306,026 | +0.14(+1.71%) |
Aug 30, 2004 | 8.214 | 8.268 | 8.141 | 8.173 | 9,621,416 | -0.02(-0.20%) |
Aug 27, 2004 | 8.173 | 8.233 | 8.127 | 8.189 | 8,264,388 | +0.07(+0.87%) |
Aug 26, 2004 | 8.048 | 8.137 | 7.960 | 8.119 | 14,917,000 | +0.07(+0.89%) |
Aug 25, 2004 | 8.063 | 8.141 | 8.030 | 8.048 | 14,446,898 | -0.03(-0.40%) |
Aug 24, 2004 | 8.206 | 8.206 | 8.035 | 8.080 | 14,662,697 | -0.13(-1.54%) |
Aug 23, 2004 | 8.264 | 8.341 | 8.198 | 8.206 | 8,208,872 | -0.08(-0.92%) |
Aug 20, 2004 | 8.292 | 8.380 | 8.256 | 8.282 | 11,787,018 | +0.02(+0.27%) |
Aug 19, 2004 | 8.175 | 8.280 | 8.158 | 8.260 | 14,745,525 | +0.09(+1.11%) |
Aug 18, 2004 | 8.180 | 8.231 | 8.111 | 8.169 | 13,585,940 | +0.09(+1.06%) |
Aug 17, 2004 | 8.292 | 8.293 | 8.066 | 8.083 | 14,710,155 | -0.21(-2.53%) |
Aug 16, 2004 | 8.225 | 8.303 | 8.182 | 8.293 | 8,530,332 | +0.09(+1.08%) |
Aug 13, 2004 | 8.110 | 8.264 | 8.110 | 8.205 | 9,155,343 | +0.10(+1.24%) |
Aug 12, 2004 | 8.180 | 8.236 | 8.104 | 8.104 | 10,054,357 | -0.08(-0.93%) |
Aug 11, 2004 | 8.289 | 8.300 | 8.097 | 8.180 | 16,552,954 | -0.11(-1.31%) |
Aug 10, 2004 | 8.426 | 8.426 | 8.259 | 8.289 | 13,662,948 | -0.10(-1.16%) |
Aug 09, 2004 | 8.260 | 8.447 | 8.260 | 8.386 | 10,577,289 | +0.13(+1.58%) |
Aug 06, 2004 | 8.454 | 8.481 | 8.227 | 8.255 | 13,554,153 | -0.22(-2.61%) |
Aug 05, 2004 | 8.599 | 8.618 | 8.450 | 8.476 | 12,982,419 | -0.09(-1.04%) |
Aug 04, 2004 | 8.806 | 8.813 | 8.550 | 8.566 | 13,111,809 | -0.26(-2.95%) |
Aug 03, 2004 | 8.843 | 8.926 | 8.826 | 8.826 | 10,280,006 | +0.01(+0.15%) |
Aug 02, 2004 | 8.797 | 8.844 | 8.725 | 8.813 | 7,209,570 | +0.02(+0.18%) |
Jul 30, 2004 | 8.750 | 8.814 | 8.737 | 8.797 | 8,657,931 | +0.07(+0.86%) |
Jul 29, 2004 | 8.588 | 8.729 | 8.578 | 8.722 | 8,223,646 | +0.16(+1.88%) |
Jul 28, 2004 | 8.568 | 8.600 | 8.494 | 8.561 | 9,505,905 | -0.03(-0.31%) |
Jul 27, 2004 | 8.503 | 8.609 | 8.452 | 8.588 | 11,680,909 | +0.09(+1.01%) |
Jul 26, 2004 | 8.601 | 8.610 | 8.483 | 8.502 | 9,226,083 | -0.12(-1.35%) |
Jul 23, 2004 | 8.683 | 8.704 | 8.598 | 8.618 | 7,014,365 | -0.07(-0.82%) |
Jul 22, 2004 | 8.733 | 8.799 | 8.658 | 8.690 | 12,476,053 | +0.01(+0.17%) |
Jul 21, 2004 | 8.840 | 8.867 | 8.675 | 8.675 | 8,161,861 | -0.18(-2.02%) |
Jul 20, 2004 | 8.828 | 8.877 | 8.781 | 8.854 | 8,115,299 | +0.02(+0.20%) |
Jul 19, 2004 | 8.859 | 8.917 | 8.800 | 8.836 | 7,007,650 | -0.04(-0.48%) |
Jul 16, 2004 | 8.824 | 8.910 | 8.824 | 8.878 | 12,622,903 | +0.06(+0.73%) |
Jul 15, 2004 | 8.761 | 8.829 | 8.733 | 8.814 | 12,659,168 | +0.09(+1.05%) |
Jul 14, 2004 | 8.549 | 8.728 | 8.549 | 8.722 | 8,730,909 | +0.15(+1.72%) |
Jul 13, 2004 | 8.512 | 8.590 | 8.477 | 8.575 | 7,917,856 | -0.01(-0.13%) |
Jul 12, 2004 | 8.639 | 8.648 | 8.566 | 8.586 | 6,347,269 | -0.05(-0.61%) |
Jul 09, 2004 | 8.627 | 8.685 | 8.596 | 8.638 | 7,791,600 | +0.03(+0.38%) |
Jul 08, 2004 | 8.613 | 8.678 | 8.550 | 8.606 | 8,654,797 | -0.03(-0.40%) |
Jul 07, 2004 | 8.515 | 8.641 | 8.490 | 8.641 | 13,223,290 | +0.11(+1.28%) |
Jul 06, 2004 | 8.549 | 8.617 | 8.515 | 8.531 | 12,483,216 | +0.02(+0.26%) |
Jul 02, 2004 | 8.532 | 8.558 | 8.492 | 8.509 | 6,135,947 | -0.02(-0.27%) |
Jul 01, 2004 | 8.549 | 8.565 | 8.464 | 8.532 | 11,505,404 | +0.01(+0.14%) |
Jun 30, 2004 | 8.488 | 8.549 | 8.443 | 8.520 | 13,145,388 | +0.07(+0.85%) |
Jun 29, 2004 | 8.465 | 8.525 | 8.432 | 8.448 | 11,454,365 | -0.05(-0.54%) |
Jun 28, 2004 | 8.619 | 8.662 | 8.465 | 8.494 | 11,629,869 | -0.13(-1.46%) |
Jun 25, 2004 | 8.722 | 8.742 | 8.620 | 8.620 | 8,927,904 | -0.10(-1.17%) |
Jun 24, 2004 | 8.767 | 8.796 | 8.714 | 8.722 | 9,337,116 | -0.06(-0.67%) |
Jun 23, 2004 | 8.625 | 8.821 | 8.615 | 8.781 | 12,566,939 | +0.16(+1.88%) |
Jun 22, 2004 | 8.543 | 8.624 | 8.507 | 8.619 | 9,377,858 | +0.06(+0.70%) |
Jun 21, 2004 | 8.566 | 8.624 | 8.529 | 8.559 | 9,005,359 | -0.01(-0.07%) |
Jun 18, 2004 | 8.543 | 8.647 | 8.521 | 8.565 | 14,180,955 | +0.03(+0.34%) |
Jun 17, 2004 | 8.561 | 8.591 | 8.479 | 8.536 | 10,649,371 | +0.05(+0.55%) |
Jun 16, 2004 | 8.381 | 8.543 | 8.377 | 8.489 | 10,455,063 | +0.16(+1.89%) |
Jun 15, 2004 | 8.270 | 8.356 | 8.269 | 8.331 | 11,344,674 | +0.08(+1.02%) |
Jun 14, 2004 | 8.381 | 8.381 | 8.226 | 8.247 | 10,975,309 | -0.13(-1.60%) |
Jun 10, 2004 | 8.297 | 8.394 | 8.294 | 8.381 | 7,184,498 | +0.11(+1.28%) |
Jun 09, 2004 | 8.338 | 8.338 | 8.190 | 8.275 | 13,301,193 | -0.07(-0.88%) |
Jun 08, 2004 | 8.465 | 8.504 | 8.292 | 8.349 | 18,049,668 | -0.12(-1.37%) |
Jun 07, 2004 | 8.292 | 8.466 | 8.280 | 8.465 | 12,148,324 | +0.21(+2.52%) |
Jun 04, 2004 | 8.378 | 8.386 | 8.223 | 8.257 | 12,809,153 | -0.11(-1.27%) |
Jun 03, 2004 | 8.355 | 8.427 | 8.324 | 8.364 | 15,700,055 | +0.02(+0.28%) |
Jun 02, 2004 | 8.425 | 8.509 | 8.340 | 8.340 | 12,147,877 | -0.06(-0.70%) |