Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 8.087 | 8.145 | 7.995 | 8.121 | 12,024,677 | +0.09(+1.07%) |
Aug 30, 2004 | 8.104 | 8.110 | 8.012 | 8.035 | 6,711,803 | -0.09(-1.13%) |
Aug 27, 2004 | 8.070 | 8.162 | 8.047 | 8.127 | 11,004,668 | +0.09(+1.07%) |
Aug 26, 2004 | 8.041 | 8.104 | 7.983 | 8.041 | 5,815,668 | +0.01(+0.07%) |
Aug 25, 2004 | 7.983 | 8.104 | 7.943 | 8.035 | 9,888,408 | +0.03(+0.36%) |
Aug 24, 2004 | 8.081 | 8.121 | 7.937 | 8.006 | 9,410,632 | -0.07(-0.93%) |
Aug 23, 2004 | 8.093 | 8.168 | 8.075 | 8.081 | 7,560,507 | -0.04(-0.50%) |
Aug 20, 2004 | 8.058 | 8.150 | 7.834 | 8.121 | 21,532,774 | +0.06(+0.79%) |
Aug 19, 2004 | 8.150 | 8.214 | 7.995 | 8.058 | 13,500,572 | -0.17(-2.10%) |
Aug 18, 2004 | 8.087 | 8.248 | 8.012 | 8.231 | 7,727,121 | +0.09(+1.06%) |
Aug 17, 2004 | 8.110 | 8.231 | 8.104 | 8.145 | 10,304,334 | +0.05(+0.64%) |
Aug 16, 2004 | 7.943 | 8.116 | 7.903 | 8.093 | 12,584,631 | +0.15(+1.88%) |
Aug 13, 2004 | 8.035 | 8.052 | 7.885 | 7.943 | 10,413,267 | -0.03(-0.43%) |
Aug 12, 2004 | 8.133 | 8.139 | 7.926 | 7.978 | 14,757,905 | -0.21(-2.60%) |
Aug 11, 2004 | 8.202 | 8.248 | 8.070 | 8.191 | 14,389,583 | -0.05(-0.63%) |
Aug 10, 2004 | 8.104 | 8.288 | 8.081 | 8.242 | 11,843,643 | +0.14(+1.70%) |
Aug 09, 2004 | 8.093 | 8.185 | 8.006 | 8.104 | 11,717,857 | +0.01(+0.07%) |
Aug 06, 2004 | 8.058 | 8.196 | 8.001 | 8.098 | 15,908,912 | -0.07(-0.92%) |
Aug 05, 2004 | 8.455 | 8.455 | 8.173 | 8.173 | 18,636,582 | -0.28(-3.34%) |
Aug 04, 2004 | 8.432 | 8.524 | 8.311 | 8.455 | 12,607,216 | -0.01(-0.14%) |
Aug 03, 2004 | 8.634 | 8.651 | 8.432 | 8.467 | 14,965,868 | -0.20(-2.26%) |
Aug 02, 2004 | 8.432 | 8.691 | 8.427 | 8.663 | 14,378,638 | +0.19(+2.24%) |
Jul 30, 2004 | 8.576 | 8.576 | 8.415 | 8.473 | 13,521,594 | -0.13(-1.54%) |
Jul 29, 2004 | 8.686 | 8.691 | 8.490 | 8.605 | 18,448,772 | -0.14(-1.58%) |
Jul 28, 2004 | 8.507 | 8.760 | 8.507 | 8.743 | 14,489,134 | +0.18(+2.08%) |
Jul 27, 2004 | 8.501 | 8.588 | 8.461 | 8.565 | 8,826,876 | +0.08(+0.95%) |
Jul 26, 2004 | 8.421 | 8.507 | 8.346 | 8.484 | 11,929,295 | +0.04(+0.48%) |
Jul 23, 2004 | 8.432 | 8.461 | 8.329 | 8.444 | 9,713,108 | +0.01(+0.14%) |
Jul 22, 2004 | 8.352 | 8.478 | 8.260 | 8.432 | 15,437,911 | +0.07(+0.83%) |
Jul 21, 2004 | 8.461 | 8.490 | 8.346 | 8.363 | 15,962,076 | -0.04(-0.48%) |
Jul 20, 2004 | 8.616 | 8.616 | 8.231 | 8.404 | 37,636,444 | -0.22(-2.54%) |
Jul 19, 2004 | 8.547 | 8.726 | 8.542 | 8.622 | 11,649,405 | +0.07(+0.88%) |
Jul 16, 2004 | 8.749 | 8.760 | 8.536 | 8.547 | 12,566,041 | -0.10(-1.20%) |
Jul 15, 2004 | 8.691 | 8.737 | 8.634 | 8.651 | 7,487,364 | -0.04(-0.46%) |
Jul 14, 2004 | 8.663 | 8.818 | 8.622 | 8.691 | 14,786,919 | -0.03(-0.33%) |
Jul 13, 2004 | 8.806 | 8.847 | 8.686 | 8.720 | 10,109,749 | +0.00(+0.00%) |
Jul 12, 2004 | 8.639 | 8.726 | 7.891 | 8.720 | 9,218,305 | -0.01(-0.07%) |
Jul 09, 2004 | 8.616 | 8.783 | 8.519 | 8.726 | 17,781,622 | +0.22(+2.64%) |
Jul 08, 2004 | 8.576 | 8.668 | 8.490 | 8.501 | 13,755,791 | -0.11(-1.27%) |
Jul 07, 2004 | 8.553 | 8.674 | 8.519 | 8.611 | 13,308,940 | +0.00(+0.00%) |
Jul 06, 2004 | 8.519 | 8.645 | 8.409 | 8.611 | 18,490,990 | +0.01(+0.07%) |
Jul 02, 2004 | 8.651 | 8.697 | 8.553 | 8.605 | 17,360,484 | -0.04(-0.47%) |
Jul 01, 2004 | 9.008 | 9.077 | 8.605 | 8.645 | 29,986,464 | -0.36(-4.03%) |
Jun 30, 2004 | 9.192 | 9.192 | 8.939 | 9.008 | 13,141,457 | -0.13(-1.39%) |
Jun 29, 2004 | 9.002 | 9.169 | 8.910 | 9.134 | 18,472,920 | +0.13(+1.41%) |
Jun 28, 2004 | 9.209 | 9.267 | 8.939 | 9.008 | 19,720,352 | -0.12(-1.26%) |
Jun 25, 2004 | 9.296 | 9.353 | 9.123 | 9.123 | 17,848,336 | -0.17(-1.86%) |
Jun 24, 2004 | 9.417 | 9.463 | 9.284 | 9.296 | 24,779,570 | -0.12(-1.28%) |
Jun 23, 2004 | 9.209 | 9.486 | 9.186 | 9.417 | 29,140,366 | +0.21(+2.25%) |
Jun 22, 2004 | 9.008 | 9.209 | 8.979 | 9.209 | 20,671,388 | +0.20(+2.24%) |
Jun 21, 2004 | 9.181 | 9.209 | 8.985 | 9.008 | 11,888,467 | -0.14(-1.51%) |
Jun 18, 2004 | 9.002 | 9.186 | 8.950 | 9.146 | 19,186,110 | +0.14(+1.60%) |
Jun 17, 2004 | 9.065 | 9.065 | 8.870 | 9.002 | 16,964,712 | +0.01(+0.06%) |
Jun 16, 2004 | 8.899 | 9.158 | 8.789 | 8.996 | 18,226,040 | +0.13(+1.43%) |
Jun 15, 2004 | 8.795 | 8.939 | 8.795 | 8.870 | 11,849,376 | +0.11(+1.25%) |
Jun 14, 2004 | 8.945 | 8.945 | 8.737 | 8.760 | 12,889,018 | -0.21(-2.31%) |
Jun 10, 2004 | 8.945 | 9.008 | 8.904 | 8.968 | 14,429,716 | +0.10(+1.17%) |
Jun 09, 2004 | 8.835 | 8.950 | 8.737 | 8.864 | 12,482,995 | -0.01(-0.13%) |
Jun 08, 2004 | 8.749 | 8.910 | 8.709 | 8.875 | 16,650,942 | +0.13(+1.45%) |
Jun 07, 2004 | 8.622 | 8.795 | 8.605 | 8.749 | 21,577,426 | +0.17(+1.95%) |
Jun 04, 2004 | 8.501 | 8.634 | 8.501 | 8.582 | 9,671,758 | +0.09(+1.08%) |
Jun 03, 2004 | 8.565 | 8.634 | 8.438 | 8.490 | 14,332,250 | -0.08(-0.94%) |
Jun 02, 2004 | 8.749 | 8.749 | 8.501 | 8.570 | 18,673,240 | -0.09(-1.00%) |